Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $24.19 as of 1/9/2026 6:33:10 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 | 10.80 | 14.50 | 12.65 | 12.14 | 0.00 | 0.00% | 1.15 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 12.00 | 9.80 | 13.50 | 11.65 | 11.09 | 0.00 | 0.00% | 0.97 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 13.00 | 8.80 | 12.50 | 10.65 | 10.17 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 14.00 | 7.80 | 11.50 | 9.65 | % | 0.69 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 15.00 | 6.80 | 10.50 | 8.65 | % | 0.58 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 16.00 | 5.80 | 9.50 | 7.65 | % | 0.48 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 17.00 | 5.15 | 8.55 | 6.85 | % | 0.40 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 18.00 | 3.80 | 6.85 | 5.33 | % | 0.30 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 19.00 | 2.83 | 5.70 | 4.27 | % | 0.22 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 20.00 | 2.58 | 4.75 | 3.67 | 2.57 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.94 | 0.98 | 0.02 | 0.00 | 12/31/2025 | 1/9/2026 3:59:58 PM EST |
| 21.00 | 2.15 | 3.55 | 2.85 | 1.76 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.72 | 0.94 | 0.07 | 0.00 | 12/31/2025 | 1/9/2026 3:59:58 PM EST |
| 22.00 | 1.44 | 2.19 | 1.82 | 1.84 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.41 | 0.85 | 0.14 | -0.01 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 23.00 | 0.74 | 1.04 | 0.89 | 0.95 | +0.06 | +6.75% | 0.04 | 831 | 2,081 | 0.19 | 0.64 | 0.24 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 24.00 | 0.26 | 0.50 | 0.38 | 0.45 | +0.13 | +40.63% | 0.02 | 259 | 2,302 | 0.20 | 0.36 | 0.25 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 25.00 | 0.12 | 0.20 | 0.16 | 0.19 | +0.04 | +26.67% | 0.01 | 5,608 | 374 | 0.21 | 0.16 | 0.16 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.11 | 0.06 | 0.13 | +0.11 | +550.00% | 0.00 | 6 | 16 | 0.25 | 0.06 | 0.08 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.02 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 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 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.81 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 381 | 0.38 | -0.02 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.04 | +44.45% | 0.01 | 4 | 500 | 0.35 | -0.06 | 0.07 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 22.00 | 0.17 | 0.25 | 0.21 | 0.22 | +0.04 | +22.23% | 0.01 | 63 | 583 | 0.24 | -0.15 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 23.00 | 0.25 | 0.53 | 0.39 | 0.50 | +0.16 | +47.06% | 0.02 | 1,275 | 344 | 0.19 | -0.36 | 0.24 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 24.00 | 0.72 | 1.24 | 0.98 | 1.71 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.19 | -0.64 | 0.25 | -0.01 | 12/23/2025 | 1/9/2026 3:59:58 PM EST |
| 25.00 | 0.55 | 2.50 | 1.53 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | -0.84 | 0.16 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 26.00 | 1.85 | 2.80 | 2.33 | % | 0.09 | 0 | 0 | 0.29 | -0.94 | 0.08 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 27.00 | 1.98 | 4.55 | 3.27 | % | 0.12 | 0 | 0 | 0.68 | -0.99 | 0.02 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 28.00 | 2.58 | 6.50 | 4.54 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 29.00 | 3.60 | 7.50 | 5.55 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 30.00 | 4.60 | 8.50 | 6.55 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 31.00 | 5.60 | 9.50 | 7.55 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 32.00 | 6.60 | 10.50 | 8.55 | 9.12 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.39 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |