Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.80 as of 1/5/2026 5:42:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.65 | 13.90 | 12.28 | 12.14 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/5/2026 3:59:56 PM EST |
| 12.00 | 8.80 | 12.90 | 10.85 | 11.09 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/5/2026 3:59:56 PM EST |
| 13.00 | 8.15 | 11.90 | 10.03 | 10.17 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/5/2026 3:59:56 PM EST |
| 14.00 | 7.15 | 10.90 | 9.03 | % | 0.64 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 15.00 | 6.15 | 9.95 | 8.05 | % | 0.54 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 16.00 | 5.15 | 8.95 | 7.05 | % | 0.44 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 17.00 | 4.15 | 7.95 | 6.05 | % | 0.36 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 18.00 | 3.55 | 6.65 | 5.10 | % | 0.28 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 19.00 | 3.15 | 4.95 | 4.05 | % | 0.21 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 20.00 | 1.71 | 4.25 | 2.98 | 2.57 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.84 | 0.98 | 0.03 | 0.00 | 12/31/2025 | 1/5/2026 3:59:56 PM EST |
| 21.00 | 1.65 | 2.40 | 2.03 | 1.76 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.39 | 0.92 | 0.10 | 0.00 | 12/31/2025 | 1/5/2026 3:59:56 PM EST |
| 22.00 | 1.13 | 1.26 | 1.20 | 0.96 | -0.19 | -16.53% | 0.05 | 21 | 29 | 0.18 | 0.76 | 0.22 | -0.01 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 23.00 | 0.46 | 0.59 | 0.53 | 0.51 | -0.08 | -13.56% | 0.02 | 435 | 1,800 | 0.17 | 0.49 | 0.31 | -0.01 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 24.00 | 0.16 | 0.21 | 0.19 | 0.17 | -0.08 | -32.00% | 0.01 | 17 | 2,127 | 0.17 | 0.22 | 0.23 | 0.00 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 25.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 14 | 275 | 0.17 | 0.08 | 0.11 | 0.00 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.74 | 0.37 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.55 | 0.01 | 0.03 | 0.00 | 12/22/2025 | 1/5/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/5/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.33 | -0.02 | 0.03 | 0.00 | 12/29/2025 | 1/5/2026 3:59:56 PM EST |
| 21.00 | 0.09 | 0.17 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.25 | -0.08 | 0.10 | 0.00 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 22.00 | 0.22 | 0.30 | 0.26 | 0.27 | +0.02 | +8.00% | 0.01 | 24 | 505 | 0.19 | -0.24 | 0.22 | -0.01 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 23.00 | 0.56 | 0.73 | 0.65 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.18 | -0.51 | 0.31 | -0.01 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 24.00 | 0.75 | 1.70 | 1.23 | 1.71 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.32 | -0.78 | 0.23 | 0.00 | 12/23/2025 | 1/5/2026 3:59:56 PM EST |
| 25.00 | 1.28 | 4.30 | 2.79 | % | 0.11 | 0 | 0 | 0.94 | -0.92 | 0.11 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 26.00 | 1.42 | 5.30 | 3.36 | % | 0.13 | 0 | 0 | 1.04 | -0.99 | 0.03 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 27.00 | 2.43 | 6.35 | 4.39 | % | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 28.00 | 3.60 | 7.35 | 5.48 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 29.00 | 5.25 | 8.35 | 6.80 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 30.00 | 6.25 | 9.35 | 7.80 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 31.00 | 7.25 | 10.35 | 8.80 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 32.00 | 8.25 | 11.30 | 9.78 | 9.12 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.49 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |