Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.51 as of 11/4/2025 9:03:11 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 | 8.30 | 11.35 | 9.83 | 9.81 | +0.18 | +1.87% | 0.82 | 1 | 2 | 9.27 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 13.00 | 7.45 | 10.35 | 8.90 | 8.92 | +0.18 | +2.06% | 0.68 | 1 | 2 | 8.36 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 14.00 | 6.45 | 9.35 | 7.90 | % | 0.56 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 15.00 | 5.45 | 8.35 | 6.90 | % | 0.46 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 16.00 | 4.60 | 7.35 | 5.98 | 5.93 | +0.24 | +4.22% | 0.37 | 14 | 5 | 6.04 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 16.50 | 4.10 | 6.85 | 5.48 | 5.50 | +0.24 | +4.57% | 0.33 | 14 | 5 | 5.69 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 17.00 | 3.60 | 6.35 | 4.98 | % | 0.29 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 17.50 | 3.10 | 5.85 | 4.48 | % | 0.26 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 18.00 | 2.60 | 4.80 | 3.70 | % | 0.21 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 18.50 | 2.10 | 4.25 | 3.18 | % | 0.17 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 19.00 | 1.26 | 3.80 | 2.53 | % | 0.13 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 19.50 | 1.35 | 2.30 | 1.83 | % | 0.09 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 20.00 | 0.85 | 1.80 | 1.33 | 1.21 | 0.00 | 0.00% | 0.07 | 0 | 24 | 1.13 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/4/2025 3:59:53 PM EST |
| 20.50 | 0.54 | 1.08 | 0.81 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.52 | 0.98 | 0.15 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 21.00 | 0.49 | 0.60 | 0.55 | 0.55 | +0.10 | +22.23% | 0.03 | 572 | 1,736 | 0.37 | 0.85 | 0.50 | -0.02 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 21.50 | 0.15 | 0.17 | 0.16 | 0.17 | +0.03 | +21.43% | 0.01 | 4,992 | 11,410 | 0.20 | 0.51 | 0.91 | -0.03 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 22.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 10,297 | 1,166 | 0.24 | 0.14 | 0.49 | -0.02 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 48 | 204 | 0.31 | 0.02 | 0.09 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.46 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:53 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 24.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 25.50 | 0.00 | 0.02 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 26.50 | 0.00 | 0.84 | 0.42 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.03 | -15.00% | 0.01 | 1 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.57 | 0.29 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/4/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.39 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/4/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.87 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/4/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/4/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.14 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.55 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | +0.01 | +50.00% | 0.01 | 1,048 | 123 | 0.95 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 20.50 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 891 | 0.39 | -0.02 | 0.15 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 21.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 94 | 292 | 0.26 | -0.15 | 0.50 | -0.02 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 21.50 | 0.12 | 0.18 | 0.15 | 0.15 | -0.15 | -50.00% | 0.01 | 59 | 97 | 0.20 | -0.49 | 0.91 | -0.03 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 22.00 | 0.43 | 0.61 | 0.52 | % | 0.02 | 0 | 0 | 0.37 | -0.86 | 0.49 | -0.02 | 11/4/2025 3:59:53 PM EST | |||
| 22.50 | 0.80 | 1.20 | 1.00 | 1.00 | % | 0.04 | 2 | 0 | 0.70 | -0.98 | 0.09 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST | |
| 23.00 | 1.23 | 2.15 | 1.69 | 1.93 | 0.00 | 0.00% | 0.07 | 0 | 70 | 1.56 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:53 PM EST |
| 23.50 | 1.29 | 3.55 | 2.42 | % | 0.10 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 24.00 | 1.60 | 3.80 | 2.70 | % | 0.11 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 24.50 | 1.76 | 5.05 | 3.41 | % | 0.14 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 25.00 | 1.67 | 5.55 | 3.61 | % | 0.14 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 25.50 | 2.88 | 6.10 | 4.49 | % | 0.18 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 26.00 | 2.70 | 6.60 | 4.65 | % | 0.18 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 26.50 | 3.15 | 7.10 | 5.13 | 5.42 | -0.51 | -8.60% | 0.19 | 8 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 27.00 | 4.70 | 7.60 | 6.15 | 5.86 | -0.50 | -7.87% | 0.23 | 8 | 8 | 4.96 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 30.00 | 6.65 | 10.60 | 8.63 | % | 0.29 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST |