Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $23.26 as of 1/9/2026 3:22:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.55 | 22.40 | 20.98 | 21.25 | +1.26 | +6.31% | 6.99 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 5.00 | 17.50 | 20.40 | 18.95 | 18.09 | 0.00 | 0.00% | 3.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 8.00 | 14.55 | 16.85 | 15.70 | 11.35 | 0.00 | 0.00% | 1.96 | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 1/9/2026 3:59:58 PM EST |
| 9.00 | 13.50 | 16.40 | 14.95 | % | 1.66 | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 10.00 | 11.85 | 15.45 | 13.65 | 13.38 | 0.00 | 0.00% | 1.36 | 0 | 1 | 8.25 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 11.00 | 11.50 | 14.45 | 12.98 | % | 1.18 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 12.00 | 10.50 | 13.45 | 11.98 | 11.00 | 0.00 | 0.00% | 1.00 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 13.00 | 9.55 | 12.45 | 11.00 | 8.64 | 0.00 | 0.00% | 0.85 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 1/9/2026 3:59:58 PM EST |
| 14.00 | 8.55 | 11.45 | 10.00 | 5.54 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 1/9/2026 3:59:58 PM EST |
| 15.00 | 7.60 | 10.45 | 9.03 | 7.30 | 0.00 | 0.00% | 0.60 | 0 | 7 | 5.14 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 16.00 | 6.55 | 9.45 | 8.00 | 7.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 17.00 | 5.55 | 7.65 | 6.60 | 5.85 | 0.00 | 0.00% | 0.39 | 0 | 21 | 3.29 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:58 PM EST |
| 17.50 | 5.05 | 7.95 | 6.50 | % | 0.37 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 18.00 | 3.90 | 7.45 | 5.68 | 3.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 18.50 | 3.50 | 6.95 | 5.23 | % | 0.28 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 19.00 | 3.65 | 6.45 | 5.05 | 4.20 | 0.00 | 0.00% | 0.27 | 0 | 14 | 3.35 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 19.50 | 3.00 | 5.95 | 4.48 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 20.00 | 3.25 | 3.55 | 3.40 | 3.35 | 0.00 | 0.00% | 0.17 | 0 | 336 | 0.94 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 20.50 | 2.60 | 4.95 | 3.78 | % | 0.18 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 21.00 | 0.76 | 2.76 | 1.76 | 0.72 | -0.78 | -52.00% | 0.08 | 8 | 37 | 0.98 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 21.50 | 0.36 | 3.95 | 2.16 | 4.00 | +2.25 | +128.58% | 0.10 | 1 | 0 | 2.36 | 1.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 22.00 | 1.29 | 1.75 | 1.52 | 1.31 | -0.24 | -15.49% | 0.07 | 230 | 1,151 | 0.70 | 0.96 | 0.11 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 22.50 | 0.79 | 1.07 | 0.93 | 0.93 | -0.23 | -19.83% | 0.04 | 130 | 450 | 0.38 | 0.88 | 0.25 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 23.00 | 0.50 | 0.65 | 0.58 | 0.51 | +0.03 | +6.25% | 0.03 | 1,848 | 10,714 | 0.25 | 0.72 | 0.47 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 23.50 | 0.22 | 0.28 | 0.25 | 0.22 | +0.02 | +10.00% | 0.01 | 1,355 | 1,319 | 0.22 | 0.46 | 0.58 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 24.00 | 0.10 | 0.18 | 0.14 | 0.12 | +0.04 | +50.00% | 0.01 | 10,627 | 879 | 0.27 | 0.21 | 0.41 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 24.50 | 0.05 | 0.08 | 0.07 | 0.07 | +0.06 | +600.00% | 0.00 | 25,472 | 4 | 0.30 | 0.07 | 0.19 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 288 | 3,091 | 0.32 | 0.02 | 0.06 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.27 | -96.43% | 0.00 | 11 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,060 | 0.69 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/9/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.85 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.19 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/9/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 2,003 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/9/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 923 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/9/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 494 | 3.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/9/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 110 | 5.54 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.54 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 1/9/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 879 | 2.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/9/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,714 | 2.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.97 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/9/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 1.95 | 0.98 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2,778 | 4.07 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 927 | 1.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,530 | 0.69 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 5,039 | 0.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,024 | 0.70 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.67 | 0.00 | 0.01 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 22.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 694 | 1,293 | 0.33 | -0.04 | 0.11 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 22.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 64 | 3,461 | 0.24 | -0.12 | 0.25 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 23.00 | 0.15 | 0.24 | 0.20 | 0.15 | -0.02 | -11.77% | 0.01 | 2,114 | 345 | 0.28 | -0.28 | 0.47 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 23.50 | 0.27 | 0.62 | 0.45 | 0.29 | -0.06 | -17.15% | 0.02 | 66 | 68 | 0.30 | -0.54 | 0.58 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 24.00 | 0.32 | 0.89 | 0.61 | 0.66 | -0.30 | -31.25% | 0.03 | 89 | 2 | 0.40 | -0.79 | 0.41 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 2.10 | 1.05 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.13 | -0.93 | 0.19 | -0.01 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 3.75 | 1.88 | 2.67 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.17 | -0.98 | 0.06 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 25.50 | 1.10 | 3.80 | 2.45 | % | 0.10 | 0 | 0 | 1.95 | -1.00 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 26.00 | 1.59 | 4.25 | 2.92 | % | 0.11 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 26.50 | 2.00 | 4.75 | 3.38 | % | 0.13 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 27.00 | 2.40 | 5.50 | 3.95 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 1/9/2026 3:59:58 PM EST |
| 27.50 | 2.80 | 6.00 | 4.40 | % | 0.16 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 28.00 | 3.50 | 6.50 | 5.00 | % | 0.18 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 29.00 | 4.20 | 7.50 | 5.85 | 6.63 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/9/2026 3:59:58 PM EST |
| 30.00 | 5.35 | 8.50 | 6.93 | 9.63 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/9/2026 3:59:58 PM EST |
| 32.00 | 7.35 | 10.50 | 8.93 | 12.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 1/9/2026 3:59:58 PM EST |
| 35.00 | 10.10 | 13.75 | 11.93 | 12.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.06 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:58 PM EST |