Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.27 as of 12/12/2025 7:52:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.35 | 11.35 | 9.85 | % | 0.76 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 14.00 | 7.35 | 10.35 | 8.85 | % | 0.63 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 15.00 | 5.30 | 9.35 | 7.33 | % | 0.49 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 16.00 | 5.15 | 8.35 | 6.75 | % | 0.42 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 17.00 | 4.30 | 7.35 | 5.83 | % | 0.34 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 17.50 | 3.50 | 6.85 | 5.18 | % | 0.30 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 18.00 | 3.30 | 6.35 | 4.83 | % | 0.27 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 18.50 | 2.80 | 5.85 | 4.33 | % | 0.23 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 19.00 | 2.30 | 5.35 | 3.83 | % | 0.20 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 19.50 | 1.80 | 4.85 | 3.33 | % | 0.17 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 20.00 | 1.24 | 4.50 | 2.87 | % | 0.14 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 20.50 | 0.65 | 3.85 | 2.25 | % | 0.11 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 21.00 | 0.57 | 1.65 | 1.11 | % | 0.05 | 0 | 0 | 0.41 | 0.88 | 0.39 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 21.50 | 0.12 | 1.20 | 0.66 | % | 0.03 | 0 | 0 | 0.35 | 0.69 | 0.38 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 22.00 | 0.24 | 0.76 | 0.50 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.19 | 0.50 | 0.36 | 0.00 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 22.50 | 0.13 | 0.29 | 0.21 | 0.24 | -0.06 | -20.00% | 0.01 | 1 | 59 | 0.16 | 0.34 | 0.29 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.21 | 0.21 | 0.22 | 0.00 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 0.32 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.12 | 0.15 | 0.00 | 12/9/2025 | 12/12/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.53 | 0.07 | 0.09 | 0.00 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.65 | 0.03 | 0.05 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.43 | 0.02 | 0.03 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.01 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 19.50 | 0.00 | 0.69 | 0.35 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 20.50 | 0.00 | 1.22 | 0.61 | % | 0.03 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.12 | 0.39 | 0.00 | 12/9/2025 | 12/12/2025 3:59:58 PM EST |
| 21.50 | 0.16 | 0.70 | 0.43 | % | 0.02 | 0 | 0 | 0.18 | -0.31 | 0.38 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 22.00 | 0.43 | 0.96 | 0.70 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.19 | -0.50 | 0.36 | 0.00 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 22.50 | 0.51 | 1.61 | 1.06 | 1.05 | +0.01 | +0.97% | 0.05 | 25 | 18 | 0.40 | -0.66 | 0.29 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 23.00 | 0.65 | 2.02 | 1.34 | % | 0.06 | 0 | 0 | 0.43 | -0.79 | 0.22 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 23.50 | 0.69 | 3.50 | 2.10 | % | 0.09 | 0 | 0 | 0.84 | -0.88 | 0.15 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 24.00 | 1.13 | 3.75 | 2.44 | % | 0.10 | 0 | 0 | 0.81 | -0.93 | 0.09 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 24.50 | 1.62 | 4.15 | 2.89 | % | 0.12 | 0 | 0 | 0.83 | -0.97 | 0.05 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 25.00 | 2.10 | 4.65 | 3.38 | % | 0.14 | 0 | 0 | 0.88 | -0.98 | 0.03 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 25.50 | 1.85 | 5.95 | 3.90 | % | 0.15 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 26.00 | 2.34 | 6.45 | 4.40 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 26.50 | 2.84 | 6.95 | 4.90 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 27.00 | 3.30 | 7.45 | 5.38 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 27.50 | 3.80 | 7.95 | 5.88 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 30.00 | 6.30 | 10.45 | 8.38 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST |