Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.11 as of 10/20/2025 8:20:30 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 | 7.05 | 10.95 | 9.00 | 9.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/20/2025 4:00:00 PM EST |
| 13.00 | 6.70 | 9.95 | 8.33 | % | 0.64 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 14.00 | 5.70 | 8.95 | 7.33 | % | 0.52 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 15.00 | 4.70 | 7.95 | 6.33 | % | 0.42 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 16.00 | 3.85 | 6.95 | 5.40 | % | 0.34 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 16.50 | 3.90 | 6.45 | 5.18 | % | 0.31 | 0 | 0 | EST | |||||||
| 17.00 | 2.80 | 5.00 | 3.90 | % | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 17.50 | 2.22 | 4.45 | 3.34 | % | 0.19 | 0 | 0 | EST | |||||||
| 18.00 | 2.06 | 4.40 | 3.23 | 2.54 | 0.00 | 0.00% | 0.18 | 0 | 27 | 1.10 | 0.98 | 0.03 | 0.00 | 10/1/2025 | 10/20/2025 4:00:00 PM EST |
| 18.50 | 1.46 | 3.95 | 2.71 | % | 0.15 | 0 | 0 | EST | |||||||
| 19.00 | 1.45 | 2.40 | 1.93 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.41 | 0.91 | 0.10 | -0.01 | 9/29/2025 | 10/20/2025 4:00:00 PM EST |
| 19.50 | 0.53 | 2.22 | 1.38 | % | 0.07 | 0 | 0 | EST | |||||||
| 20.00 | 1.21 | 1.55 | 1.38 | 1.28 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.26 | 0.79 | 0.19 | -0.01 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 20.50 | 0.23 | 1.26 | 0.75 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 19 | 10/20/2025 | EST | ||||
| 21.00 | 0.62 | 0.65 | 0.64 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 3,881 | 0.21 | 0.57 | 0.29 | -0.01 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 21.50 | 0.35 | 0.43 | 0.39 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 43 | 10/20/2025 | EST | ||||
| 22.00 | 0.15 | 0.21 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8,206 | 0.19 | 0.27 | 0.26 | -0.01 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 10/20/2025 | EST | ||||
| 23.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,958 | 0.22 | 0.09 | 0.12 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | EST | |||||||
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.25 | 0.02 | 0.03 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.79 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 10/20/2025 4:00:00 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 26.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.35 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/20/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/20/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/20/2025 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 | 1.93 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/20/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 338 | 1.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/20/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.40 | -0.02 | 0.03 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 10/20/2025 | EST | ||||
| 19.00 | 0.05 | 0.12 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.29 | -0.09 | 0.10 | -0.01 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | EST | |||||||
| 20.00 | 0.12 | 0.18 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,384 | 0.23 | -0.21 | 0.19 | -0.01 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 10/20/2025 | EST | ||||
| 21.00 | 0.40 | 0.59 | 0.50 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 2,155 | 0.23 | -0.43 | 0.29 | -0.01 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 22.00 | 0.96 | 1.13 | 1.05 | 1.73 | 0.00 | 0.00% | 0.05 | 0 | 132 | 0.21 | -0.73 | 0.26 | -0.01 | 10/16/2025 | 10/20/2025 4:00:00 PM EST |
| 22.50 | 0.65 | 1.86 | 1.26 | % | 0.06 | 0 | 0 | EST | |||||||
| 23.00 | 1.05 | 3.40 | 2.23 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.91 | -0.91 | 0.12 | 0.00 | 9/30/2025 | 10/20/2025 4:00:00 PM EST |
| 23.50 | 1.48 | 4.60 | 3.04 | % | 0.13 | 0 | 0 | EST | |||||||
| 24.00 | 1.21 | 5.00 | 3.11 | 2.46 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.28 | -0.98 | 0.03 | 0.00 | 9/10/2025 | 10/20/2025 4:00:00 PM EST |
| 24.50 | 1.66 | 5.50 | 3.58 | % | 0.15 | 0 | 0 | EST | |||||||
| 25.00 | 2.86 | 6.00 | 4.43 | % | 0.18 | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 25.50 | 3.15 | 6.50 | 4.83 | % | 0.19 | 0 | 0 | EST | |||||||
| 26.00 | 3.85 | 7.00 | 5.43 | % | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 27.00 | 4.65 | 8.00 | 6.33 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 28.00 | 5.65 | 9.00 | 7.33 | % | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 29.00 | 6.65 | 10.00 | 8.33 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 30.00 | 7.85 | 11.00 | 9.43 | % | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 31.00 | 8.85 | 12.00 | 10.43 | % | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 32.00 | 9.30 | 13.00 | 11.15 | % | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 33.00 | 10.85 | 14.00 | 12.43 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST |