Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $20.70 as of 10/3/2025 3:11:37 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 | 8.00 | 10.85 | 9.43 | 9.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:00 PM EST |
| 13.00 | 7.00 | 9.90 | 8.45 | % | 0.65 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 14.00 | 6.05 | 8.90 | 7.48 | % | 0.53 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 15.00 | 5.05 | 7.90 | 6.48 | % | 0.43 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 16.00 | 4.05 | 6.90 | 5.48 | % | 0.34 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 17.00 | 3.80 | 4.50 | 4.15 | % | 0.24 | 0 | 0 | 0.73 | 0.99 | 0.01 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 18.00 | 2.77 | 3.05 | 2.91 | 2.54 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.37 | 0.94 | 0.06 | 0.00 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 19.00 | 1.91 | 2.45 | 2.18 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.31 | 0.86 | 0.12 | -0.01 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 20.00 | 1.14 | 1.27 | 1.21 | 1.19 | +0.19 | +19.00% | 0.06 | 1 | 54 | 0.23 | 0.71 | 0.20 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 21.00 | 0.52 | 0.67 | 0.60 | 0.58 | -0.02 | -3.34% | 0.03 | 106 | 1,288 | 0.21 | 0.48 | 0.26 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 22.00 | 0.19 | 0.25 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 263 | 3,885 | 0.20 | 0.25 | 0.21 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 23.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 79 | 868 | 0.21 | 0.10 | 0.12 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.24 | 0.03 | 0.05 | 0.00 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.01 | 0.01 | 0.00 | 9/9/2025 | 10/3/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 338 | 0.79 | -0.01 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 18.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 10 | 80 | 0.26 | -0.06 | 0.06 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 19.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 17 | 581 | 0.24 | -0.14 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 20.00 | 0.19 | 0.32 | 0.26 | 0.30 | -0.05 | -14.29% | 0.01 | 62 | 454 | 0.18 | -0.29 | 0.20 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 21.00 | 0.66 | 0.77 | 0.72 | 0.75 | -0.05 | -6.25% | 0.03 | 31 | 972 | 0.21 | -0.52 | 0.26 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 22.00 | 1.23 | 1.46 | 1.35 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 146 | 0.19 | -0.75 | 0.21 | -0.01 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 23.00 | 2.14 | 2.38 | 2.26 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.29 | -0.90 | 0.12 | 0.00 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 24.00 | 2.47 | 5.30 | 3.89 | 2.46 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.09 | -0.97 | 0.05 | 0.00 | 9/10/2025 | 10/3/2025 4:00:00 PM EST |
| 25.00 | 3.45 | 6.30 | 4.88 | % | 0.20 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 26.00 | 4.45 | 7.30 | 5.88 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 27.00 | 5.45 | 8.30 | 6.88 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 28.00 | 6.45 | 9.30 | 7.88 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 29.00 | 7.45 | 10.30 | 8.88 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 30.00 | 8.45 | 11.30 | 9.88 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 31.00 | 9.45 | 12.30 | 10.88 | % | 0.35 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 32.00 | 10.45 | 13.30 | 11.88 | % | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 33.00 | 11.45 | 14.30 | 12.88 | % | 0.39 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST |