Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.19 as of 8/29/2025 8:56:38 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 | 8.25 | 10.90 | 9.58 | % | 0.80 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 13.00 | 7.25 | 10.10 | 8.68 | % | 0.67 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 14.00 | 6.00 | 9.10 | 7.55 | % | 0.54 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 14.50 | 6.55 | 7.75 | 7.15 | % | 0.49 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 15.00 | 5.55 | 7.95 | 6.75 | % | 0.45 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 15.50 | 5.55 | 7.60 | 6.58 | % | 0.42 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 16.00 | 5.00 | 6.00 | 5.50 | % | 0.34 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 16.50 | 4.20 | 5.50 | 4.85 | % | 0.29 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 17.00 | 3.55 | 6.10 | 4.83 | % | 0.28 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 17.50 | 3.10 | 4.45 | 3.78 | % | 0.22 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 18.00 | 2.58 | 4.90 | 3.74 | % | 0.21 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 18.50 | 2.41 | 3.35 | 2.88 | 2.73 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 19.00 | 1.86 | 2.95 | 2.41 | % | 0.13 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 19.50 | 1.52 | 1.96 | 1.74 | 1.49 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 20.00 | 1.18 | 1.40 | 1.29 | 1.23 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.30 | 0.99 | 0.06 | 0.00 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 20.50 | 0.69 | 0.74 | 0.72 | 0.68 | +0.16 | +30.77% | 0.04 | 53 | 103 | 0.18 | 0.91 | 0.33 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 21.00 | 0.26 | 0.30 | 0.28 | 0.27 | +0.07 | +35.00% | 0.01 | 849 | 1,931 | 0.15 | 0.67 | 0.85 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 21.50 | 0.05 | 0.08 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 855 | 4,466 | 0.15 | 0.21 | 0.72 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 307 | 0.25 | 0.02 | 0.11 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 23.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 24.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 25.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 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 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 14.50 | 0.00 | 0.53 | 0.27 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.53 | 0.27 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.93 | 0.47 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 16.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.92 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.66 | 0.33 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.98 | 0.49 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 18.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,533 | 0.29 | -0.01 | 0.06 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 20.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 35 | 2,740 | 0.18 | -0.09 | 0.33 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 21.00 | 0.03 | 0.10 | 0.07 | 0.10 | -0.16 | -61.54% | 0.00 | 24 | 163 | 0.13 | -0.33 | 0.85 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 21.50 | 0.35 | 0.39 | 0.37 | 0.39 | -0.07 | -15.22% | 0.02 | 5 | 1 | 0.14 | -0.79 | 0.72 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 22.00 | 0.46 | 1.58 | 1.02 | % | 0.05 | 0 | 0 | 0.93 | -0.98 | 0.11 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 22.50 | 0.95 | 2.30 | 1.63 | % | 0.07 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 23.00 | 1.48 | 3.95 | 2.72 | % | 0.12 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 23.50 | 1.78 | 3.15 | 2.47 | % | 0.11 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 24.00 | 2.42 | 4.95 | 3.69 | % | 0.15 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 24.50 | 2.69 | 4.55 | 3.62 | % | 0.15 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 25.00 | 3.30 | 5.95 | 4.63 | % | 0.19 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 25.50 | 4.05 | 6.45 | 5.25 | % | 0.21 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 26.00 | 4.55 | 6.95 | 5.75 | % | 0.22 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 27.00 | 5.45 | 6.95 | 6.20 | % | 0.23 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 8.40 | 9.65 | 9.03 | % | 0.30 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |