Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $20.51 as of 8/1/2025 8:36:34 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 | 7.85 | 10.55 | 9.20 | % | 0.77 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 13.00 | 6.85 | 9.55 | 8.20 | % | 0.63 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 14.00 | 5.85 | 8.55 | 7.20 | % | 0.51 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 14.50 | 5.35 | 8.10 | 6.73 | % | 0.46 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 15.00 | 4.85 | 7.60 | 6.23 | % | 0.42 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 15.50 | 4.35 | 7.10 | 5.73 | % | 0.37 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 16.00 | 3.85 | 6.60 | 5.23 | % | 0.33 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 16.50 | 3.35 | 6.10 | 4.73 | % | 0.29 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 17.00 | 2.86 | 5.60 | 4.23 | 3.06 | 0.00 | 0.00% | 0.25 | 0 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:02 PM EST |
| 17.50 | 2.49 | 4.20 | 3.35 | % | 0.19 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 18.00 | 1.98 | 3.05 | 2.52 | % | 0.14 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 18.50 | 1.43 | 2.51 | 1.97 | 1.07 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.16 | 1.00 | 0.01 | 0.00 | 7/9/2025 | 8/1/2025 4:00:02 PM EST |
| 19.00 | 0.98 | 1.89 | 1.44 | % | 0.08 | 0 | 0 | 0.86 | 0.99 | 0.04 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 19.50 | 1.03 | 1.08 | 1.06 | 0.80 | -0.06 | -6.98% | 0.05 | 5 | 242 | 0.60 | 0.94 | 0.17 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 20.00 | 0.58 | 0.62 | 0.60 | 0.54 | 0.00 | 0.00% | 0.03 | 34 | 338 | 0.35 | 0.79 | 0.42 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 20.50 | 0.22 | 0.26 | 0.24 | 0.24 | +0.07 | +41.18% | 0.01 | 396 | 156 | 0.20 | 0.52 | 0.66 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 21.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 7,262 | 546 | 0.21 | 0.22 | 0.50 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 863 | 4,004 | 0.24 | 0.06 | 0.20 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 500 | 10,248 | 0.29 | 0.01 | 0.04 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 23.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 1.12 | 0.56 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 24.50 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 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 | 1.02 | 0.51 | % | 0.04 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.93 | 0.47 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.97 | 0.49 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.87 | 0.44 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/1/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.20 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.60 | 0.00 | 0.01 | 0.00 | 7/21/2025 | 8/1/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.76 | -0.01 | 0.04 | 0.00 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.01 | 111 | 14 | 0.58 | -0.06 | 0.17 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 20.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 18 | 123 | 0.23 | -0.21 | 0.42 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 20.50 | 0.20 | 0.24 | 0.22 | 0.21 | -0.13 | -38.24% | 0.01 | 77 | 436 | 0.20 | -0.48 | 0.66 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 21.00 | 0.53 | 0.58 | 0.56 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.28 | -0.78 | 0.50 | -0.01 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 21.50 | 0.43 | 1.32 | 0.88 | % | 0.04 | 0 | 0 | 0.63 | -0.94 | 0.20 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 22.00 | 0.95 | 1.97 | 1.46 | % | 0.07 | 0 | 0 | 0.92 | -0.99 | 0.04 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 22.50 | 1.35 | 3.30 | 2.33 | % | 0.10 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 23.00 | 1.91 | 3.70 | 2.81 | % | 0.12 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 23.50 | 2.41 | 5.10 | 3.76 | % | 0.16 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 24.00 | 2.85 | 5.60 | 4.23 | % | 0.18 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 24.50 | 3.40 | 6.10 | 4.75 | % | 0.19 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 25.00 | 3.85 | 6.60 | 5.23 | % | 0.21 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 26.00 | 4.80 | 7.60 | 6.20 | % | 0.24 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 27.00 | 5.80 | 8.60 | 7.20 | % | 0.27 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 30.00 | 8.80 | 11.60 | 10.20 | % | 0.34 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST |