Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.13 as of 8/22/2025 8:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.85 | 13.15 | 11.50 | % | 1.15 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 12.00 | 7.85 | 11.15 | 9.50 | % | 0.79 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 13.00 | 7.00 | 10.15 | 8.58 | % | 0.66 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 14.00 | 6.55 | 9.15 | 7.85 | % | 0.56 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 14.50 | 6.30 | 8.65 | 7.48 | % | 0.52 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 15.00 | 5.70 | 8.15 | 6.93 | % | 0.46 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 15.50 | 5.40 | 7.65 | 6.53 | % | 0.42 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 16.00 | 4.50 | 7.15 | 5.83 | % | 0.36 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 16.50 | 4.10 | 6.65 | 5.38 | % | 0.33 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 17.00 | 3.65 | 6.15 | 4.90 | % | 0.29 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 17.50 | 3.10 | 5.65 | 4.38 | % | 0.25 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 18.00 | 2.50 | 5.15 | 3.83 | % | 0.21 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 18.50 | 2.01 | 4.65 | 3.33 | % | 0.18 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 19.00 | 1.68 | 2.95 | 2.32 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:51 PM EST |
| 19.50 | 1.04 | 2.79 | 1.92 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 1.15 | 1.20 | 1.18 | 1.20 | +0.56 | +87.50% | 0.06 | 81 | 342 | 0.58 | 0.98 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.50 | 0.67 | 0.72 | 0.70 | 0.71 | +0.42 | +144.83% | 0.03 | 161 | 373 | 0.29 | 0.87 | 0.37 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 0.27 | 0.30 | 0.29 | 0.28 | +0.18 | +180.00% | 0.01 | 2,032 | 1,283 | 0.19 | 0.60 | 0.73 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.50 | 0.06 | 0.09 | 0.08 | 0.07 | +0.05 | +250.00% | 0.00 | 5,981 | 10,116 | 0.18 | 0.22 | 0.63 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 21,557 | 133 | 0.23 | 0.04 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 6 | 0.27 | 0.00 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 9 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 24.50 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.67 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.53 | 0.27 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 15.50 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 16.50 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 18.50 | 0.00 | 1.49 | 0.75 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.65 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 200 | 103 | 0.47 | -0.02 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.50 | 0.01 | 0.06 | 0.04 | 0.06 | -0.15 | -71.43% | 0.00 | 166 | 212 | 0.18 | -0.13 | 0.37 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.34 | -70.84% | 0.01 | 290 | 247 | 0.15 | -0.40 | 0.73 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.57 | 0.29 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.78 | 0.63 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 2.98 | 1.49 | 1.26 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.13 | -0.96 | 0.18 | 0.00 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 0.73 | 2.24 | 1.49 | % | 0.07 | 0 | 0 | 1.21 | -1.00 | 0.02 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 23.00 | 1.27 | 3.95 | 2.61 | % | 0.11 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 23.50 | 1.63 | 4.45 | 3.04 | % | 0.13 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 24.00 | 2.22 | 4.95 | 3.59 | % | 0.15 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 24.50 | 2.74 | 5.45 | 4.10 | % | 0.17 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 3.25 | 5.95 | 4.60 | % | 0.18 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 26.00 | 4.70 | 6.95 | 5.83 | % | 0.22 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 27.00 | 5.40 | 7.95 | 6.68 | % | 0.25 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 8.30 | 10.95 | 9.63 | % | 0.32 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |