Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $20.75 as of 10/6/2025 6:14:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.80 | 9.50 | 8.65 | 8.80 | % | 0.72 | 1 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:50 PM EST | |
| 13.00 | 6.90 | 8.00 | 7.45 | 8.00 | % | 0.57 | 2 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:50 PM EST | |
| 14.00 | 6.20 | 8.00 | 7.10 | % | 0.51 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 15.00 | 5.20 | 6.50 | 5.85 | % | 0.39 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 16.00 | 4.20 | 6.20 | 5.20 | 5.04 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 3:59:50 PM EST |
| 16.50 | 3.65 | 5.70 | 4.68 | % | 0.28 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 17.00 | 3.15 | 4.35 | 3.75 | % | 0.22 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 17.50 | 2.39 | 3.85 | 3.12 | % | 0.18 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 18.00 | 2.15 | 3.35 | 2.75 | % | 0.15 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 18.50 | 1.85 | 2.60 | 2.23 | % | 0.12 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 19.00 | 1.20 | 2.35 | 1.78 | % | 0.09 | 0 | 0 | 1.83 | 0.99 | 0.02 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 19.50 | 0.88 | 1.24 | 1.06 | 2.56 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.77 | 0.96 | 0.16 | -0.01 | 9/12/2025 | 10/6/2025 3:59:50 PM EST |
| 20.00 | 0.52 | 0.55 | 0.54 | 0.58 | -0.15 | -20.55% | 0.03 | 11 | 75 | 0.27 | 0.80 | 0.49 | -0.02 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 20.50 | 0.19 | 0.22 | 0.21 | 0.20 | -0.19 | -48.72% | 0.01 | 192 | 309 | 0.26 | 0.48 | 0.71 | -0.03 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 15,971 | 1,323 | 0.27 | 0.19 | 0.46 | -0.02 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 241 | 361 | 0.31 | 0.05 | 0.16 | -0.01 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 153 | 115 | 0.52 | 0.01 | 0.03 | 0.00 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 2,015 | 0.57 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 70 | 0.71 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 5 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:50 PM EST | |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/6/2025 3:59:50 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.31 | -96.88% | 0.01 | 1 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/6/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/6/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.44 | -0.01 | 0.02 | 0.00 | 10/2/2025 | 10/6/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.52 | -0.04 | 0.16 | -0.01 | 10/2/2025 | 10/6/2025 3:59:50 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 145 | 1,287 | 0.27 | -0.20 | 0.49 | -0.02 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 20.50 | 0.22 | 0.25 | 0.24 | 0.20 | +0.09 | +81.82% | 0.01 | 84 | 347 | 0.25 | -0.52 | 0.71 | -0.03 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 21.00 | 0.57 | 0.62 | 0.60 | 0.51 | +0.16 | +45.72% | 0.03 | 90 | 1,270 | 0.27 | -0.81 | 0.46 | -0.02 | 10/6/2025 | 10/6/2025 3:59:50 PM EST |
| 21.50 | 0.96 | 1.28 | 1.12 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.72 | -0.95 | 0.16 | -0.01 | 9/24/2025 | 10/6/2025 3:59:50 PM EST |
| 22.00 | 1.01 | 2.85 | 1.93 | 1.84 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.25 | -0.99 | 0.03 | 0.00 | 9/29/2025 | 10/6/2025 3:59:50 PM EST |
| 22.50 | 1.58 | 3.45 | 2.52 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.56 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/6/2025 3:59:50 PM EST |
| 23.00 | 1.96 | 3.70 | 2.83 | 2.71 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:50 PM EST |
| 23.50 | 2.48 | 3.40 | 2.94 | % | 0.13 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 24.00 | 2.99 | 5.40 | 4.20 | % | 0.18 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 24.50 | 3.70 | 5.05 | 4.38 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:50 PM EST |
| 25.00 | 4.30 | 5.75 | 5.03 | % | 0.20 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 25.50 | 4.50 | 6.90 | 5.70 | % | 0.22 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 26.00 | 5.05 | 6.55 | 5.80 | % | 0.22 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST | |||
| 27.00 | 6.00 | 7.80 | 6.90 | 6.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/6/2025 3:59:50 PM EST |
| 30.00 | 9.00 | 11.25 | 10.13 | % | 0.34 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:50 PM EST |