Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.12 as of 12/16/2025 9:32:31 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 | 9.65 | 11.15 | 10.40 | % | 0.87 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 13.00 | 8.65 | 10.10 | 9.38 | % | 0.72 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 14.00 | 7.65 | 9.10 | 8.38 | % | 0.60 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 15.00 | 6.65 | 8.15 | 7.40 | % | 0.49 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 16.00 | 5.65 | 7.15 | 6.40 | 5.88 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.69 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 3:59:50 PM EST |
| 16.50 | 5.15 | 6.65 | 5.90 | % | 0.36 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 17.00 | 4.80 | 6.00 | 5.40 | 5.26 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:50 PM EST |
| 17.50 | 4.30 | 5.50 | 4.90 | 4.95 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:50 PM EST |
| 18.00 | 3.75 | 4.80 | 4.28 | 4.52 | 0.00 | 0.00% | 0.24 | 0 | 38 | 2.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:50 PM EST |
| 18.50 | 3.30 | 4.35 | 3.83 | 4.15 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:50 PM EST |
| 19.00 | 2.75 | 3.75 | 3.25 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 111 | 2.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 3:59:50 PM EST |
| 19.50 | 2.30 | 3.50 | 2.90 | % | 0.15 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 20.00 | 1.95 | 2.69 | 2.32 | 2.42 | +0.14 | +6.14% | 0.12 | 1 | 214 | 1.79 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:50 PM EST |
| 20.50 | 1.52 | 2.22 | 1.87 | 2.81 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.60 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 3:59:50 PM EST |
| 21.00 | 1.06 | 1.33 | 1.20 | 1.20 | -0.01 | -0.83% | 0.06 | 133 | 1,790 | 0.76 | 0.99 | 0.04 | 0.00 | 12/16/2025 | 12/16/2025 3:59:50 PM EST |
| 21.50 | 0.55 | 1.14 | 0.85 | 0.94 | +0.12 | +14.64% | 0.04 | 1 | 120 | 0.99 | 0.93 | 0.29 | -0.01 | 12/16/2025 | 12/16/2025 3:59:50 PM EST |
| 22.00 | 0.21 | 0.29 | 0.25 | 0.28 | -0.06 | -17.65% | 0.01 | 337 | 3,848 | 0.23 | 0.62 | 0.92 | -0.03 | 12/16/2025 | 12/16/2025 3:59:50 PM EST |
| 22.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 661 | 2,316 | 0.24 | 0.18 | 0.67 | -0.02 | 12/16/2025 | 12/16/2025 3:59:50 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 13,795 | 3,228 | 0.28 | 0.03 | 0.16 | -0.01 | 12/16/2025 | 12/16/2025 3:59:50 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,296 | 0.36 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 3:59:50 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:50 PM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 26.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 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 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/16/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/16/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.32 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/16/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 650 | 2.81 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/16/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/16/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/16/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,973 | 1.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,449 | 0.78 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:50 PM EST |
| 21.00 | 0.01 | 0.20 | 0.11 | 0.05 | +0.03 | +150.00% | 0.01 | 37 | 2,088 | 0.55 | -0.01 | 0.04 | 0.00 | 12/16/2025 | 12/16/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.39 | -0.07 | 0.29 | -0.01 | 12/15/2025 | 12/16/2025 3:59:50 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 41 | 2,946 | 0.19 | -0.38 | 0.92 | -0.03 | 12/16/2025 | 12/16/2025 3:59:50 PM EST |
| 22.50 | 0.33 | 0.55 | 0.44 | 0.32 | +0.05 | +18.52% | 0.02 | 25 | 1,500 | 0.42 | -0.82 | 0.67 | -0.02 | 12/16/2025 | 12/16/2025 3:59:50 PM EST |
| 23.00 | 0.30 | 0.90 | 0.60 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 604 | 0.34 | -0.97 | 0.16 | -0.01 | 12/15/2025 | 12/16/2025 3:59:50 PM EST |
| 23.50 | 0.77 | 1.50 | 1.14 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.71 | -1.00 | 0.01 | 0.00 | 12/12/2025 | 12/16/2025 3:59:50 PM EST |
| 24.00 | 1.50 | 1.94 | 1.72 | 1.71 | -0.07 | -3.94% | 0.07 | 11 | 28 | 0.72 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:50 PM EST |
| 24.50 | 1.76 | 2.50 | 2.13 | % | 0.09 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 25.00 | 2.22 | 3.15 | 2.69 | 2.85 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.44 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:50 PM EST |
| 25.50 | 2.90 | 3.65 | 3.28 | 3.99 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:50 PM EST |
| 26.00 | 3.05 | 4.20 | 3.63 | 4.42 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:50 PM EST |
| 26.50 | 3.55 | 4.70 | 4.13 | 4.63 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:50 PM EST |
| 27.00 | 4.05 | 5.20 | 4.63 | 4.68 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:50 PM EST |
| 28.00 | 5.00 | 6.50 | 5.75 | % | 0.21 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:50 PM EST | |||
| 29.00 | 5.85 | 7.35 | 6.60 | 7.22 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/16/2025 3:59:50 PM EST |
| 30.00 | 6.85 | 8.35 | 7.60 | 7.13 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 3:59:50 PM EST |