Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.13 as of 8/22/2025 8:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.85 | 12.80 | 11.33 | 9.70 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 7.90 | 10.65 | 9.28 | % | 0.77 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 13.00 | 6.90 | 9.65 | 8.28 | 5.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 6.20 | 8.65 | 7.43 | 6.08 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 5.60 | 6.55 | 6.08 | 5.70 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.27 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 4.45 | 6.60 | 5.53 | 2.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 4.20 | 4.30 | 4.25 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 3.20 | 3.30 | 3.25 | 3.26 | +0.67 | +25.87% | 0.18 | 1 | 360 | 0.57 | 0.96 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 2.23 | 2.29 | 2.26 | 2.23 | +0.27 | +13.78% | 0.12 | 5 | 1,154 | 0.39 | 0.88 | 0.16 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 1.32 | 1.39 | 1.36 | 1.34 | +0.35 | +35.36% | 0.07 | 125 | 2,683 | 0.27 | 0.72 | 0.21 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 0.56 | 0.60 | 0.58 | 0.60 | +0.29 | +93.55% | 0.03 | 1,065 | 3,710 | 0.20 | 0.50 | 0.27 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 0.16 | 0.20 | 0.18 | 0.17 | +0.08 | +88.89% | 0.01 | 209 | 2,079 | 0.17 | 0.25 | 0.21 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 63 | 711 | 0.17 | 0.10 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.19 | 0.03 | 0.05 | 0.00 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.24 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.41 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.81 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.02 | 0.35 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,344 | 0.58 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 0.03 | 0.20 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,946 | 0.45 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 2,799 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 14 | 3,059 | 0.29 | -0.04 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 0.13 | 0.17 | 0.15 | 0.17 | -0.07 | -29.17% | 0.01 | 27 | 4,182 | 0.24 | -0.12 | 0.16 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.32 | 0.35 | 0.34 | 0.35 | -0.21 | -37.50% | 0.02 | 114 | 7,455 | 0.21 | -0.28 | 0.21 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 0.75 | 0.80 | 0.78 | 0.77 | -0.37 | -32.46% | 0.04 | 14 | 2,229 | 0.21 | -0.50 | 0.27 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 1.50 | 1.56 | 1.53 | 1.54 | -0.21 | -12.00% | 0.07 | 153 | 301 | 0.24 | -0.75 | 0.21 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 0.42 | 4.55 | 2.49 | 2.76 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.01 | -0.90 | 0.11 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 1.40 | 5.50 | 3.45 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.09 | -0.97 | 0.05 | 0.00 | 3/19/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 2.37 | 6.50 | 4.44 | % | 0.18 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 26.00 | 3.35 | 7.45 | 5.40 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 27.00 | 4.35 | 8.45 | 6.40 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 28.00 | 5.35 | 9.45 | 7.40 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 29.00 | 6.35 | 10.45 | 8.40 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 7.35 | 11.45 | 9.40 | 10.84 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:51 PM EST |