Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $20.72 as of 10/15/2025 2:02:43 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 | 10.00 | 12.40 | 11.20 | 10.90 | 0.00 | 0.00% | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/15/2025 1:59:00 PM EST |
| 12.00 | 8.05 | 9.55 | 8.80 | % | 0.73 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 10/15/2025 1:59:00 PM EST | |||
| 13.00 | 7.05 | 8.55 | 7.80 | 5.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/15/2025 1:59:00 PM EST |
| 14.00 | 6.05 | 7.55 | 6.80 | 6.08 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 10/15/2025 1:59:00 PM EST |
| 15.00 | 5.05 | 6.55 | 5.80 | 5.68 | 0.00 | 0.00% | 0.39 | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/15/2025 1:59:00 PM EST |
| 16.00 | 4.25 | 5.05 | 4.65 | 2.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 10/15/2025 1:59:00 PM EST |
| 16.50 | 4.35 | 4.45 | 4.40 | 4.25 | % | 0.27 | 5 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 1:59:00 PM EST | |
| 17.00 | 3.85 | 3.95 | 3.90 | 3.79 | +0.29 | +8.29% | 0.23 | 5 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 1:59:00 PM EST |
| 17.50 | 3.35 | 3.45 | 3.40 | % | 0.19 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/15/2025 1:59:00 PM EST | |||
| 18.00 | 2.44 | 2.95 | 2.70 | 2.69 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/15/2025 1:59:00 PM EST |
| 18.50 | 2.26 | 2.55 | 2.41 | % | 0.13 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/15/2025 1:59:00 PM EST | |||
| 19.00 | 1.40 | 2.15 | 1.78 | 2.03 | 0.00 | 0.00% | 0.09 | 0 | 61 | 1.56 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 1:59:00 PM EST |
| 19.50 | 0.94 | 1.49 | 1.22 | % | 0.06 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/15/2025 1:59:00 PM EST | |||
| 20.00 | 0.55 | 0.94 | 0.75 | 0.63 | -0.27 | -30.00% | 0.04 | 14 | 190 | 0.57 | 1.00 | 0.08 | 0.00 | 10/15/2025 | 10/15/2025 1:59:00 PM EST |
| 20.50 | 0.36 | 0.45 | 0.41 | 0.40 | +0.06 | +17.65% | 0.02 | 3 | 668 | 0.33 | 0.85 | 0.70 | -0.02 | 10/15/2025 | 10/15/2025 1:59:00 PM EST |
| 21.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 316 | 11,944 | 0.21 | 0.34 | 1.13 | -0.03 | 10/15/2025 | 10/15/2025 1:59:00 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 208 | 5,901 | 0.25 | 0.03 | 0.22 | 0.00 | 10/15/2025 | 10/15/2025 1:59:00 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 4,861 | 0.40 | 0.00 | 0.01 | 0.00 | 10/15/2025 | 10/15/2025 1:59:00 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.53 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 1:59:00 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,220 | 0.66 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 1:59:00 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 1:59:00 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.89 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 1:59:00 PM EST |
| 24.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 1:59:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.44 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 1:59:00 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/15/2025 1:59:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.61 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/15/2025 1:59:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 1:59:00 PM EST |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.16 | +0.15 | +1,500.00% | 0.00 | 1 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 1:59:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 1 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 1:59:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 1:59:00 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 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 1:59:00 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 1:59:00 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.66 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 1:59:00 PM EST |
| 14.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 183 | 3.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/15/2025 1:59:00 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,300 | 3.93 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/15/2025 1:59:00 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 4 | 6,948 | 2.82 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 1:59:00 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.01 | 1 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 1:59:00 PM EST | |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,793 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/15/2025 1:59:00 PM EST |
| 17.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/15/2025 1:59:00 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,069 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/15/2025 1:59:00 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.82 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 1:59:00 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,922 | 0.97 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 1:59:00 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 997 | 0.70 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 1:59:00 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 77 | 5,533 | 0.36 | 0.00 | 0.08 | 0.00 | 10/15/2025 | 10/15/2025 1:59:00 PM EST |
| 20.50 | 0.02 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 36 | 621 | 0.25 | -0.15 | 0.70 | -0.02 | 10/15/2025 | 10/15/2025 1:59:00 PM EST |
| 21.00 | 0.16 | 0.26 | 0.21 | 0.25 | -0.04 | -13.80% | 0.01 | 78 | 4,820 | 0.21 | -0.66 | 1.13 | -0.03 | 10/15/2025 | 10/15/2025 1:59:00 PM EST |
| 21.50 | 0.58 | 0.73 | 0.66 | 0.54 | -0.30 | -35.72% | 0.03 | 2 | 27 | 0.49 | -0.97 | 0.22 | 0.00 | 10/15/2025 | 10/15/2025 1:59:00 PM EST |
| 22.00 | 1.01 | 1.33 | 1.17 | 1.21 | 0.00 | 0.00% | 0.05 | 0 | 134 | 0.92 | -1.00 | 0.01 | 0.00 | 10/14/2025 | 10/15/2025 1:59:00 PM EST |
| 22.50 | 1.41 | 2.09 | 1.75 | 1.66 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/15/2025 1:59:00 PM EST |
| 23.00 | 1.85 | 2.60 | 2.23 | 2.37 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.89 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 1:59:00 PM EST |
| 23.50 | 2.10 | 3.30 | 2.70 | % | 0.11 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/15/2025 1:59:00 PM EST | |||
| 24.00 | 2.60 | 3.80 | 3.20 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 10/15/2025 1:59:00 PM EST |
| 24.50 | 3.10 | 3.95 | 3.53 | % | 0.14 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/15/2025 1:59:00 PM EST | |||
| 25.00 | 4.05 | 4.80 | 4.43 | 3.37 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/15/2025 1:59:00 PM EST |
| 25.50 | 4.55 | 4.70 | 4.63 | 4.72 | % | 0.18 | 4 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 1:59:00 PM EST | |
| 26.00 | 5.00 | 5.75 | 5.38 | 5.18 | % | 0.21 | 4 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 1:59:00 PM EST | |
| 27.00 | 6.05 | 6.40 | 6.23 | % | 0.23 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 10/15/2025 1:59:00 PM EST | |||
| 28.00 | 6.75 | 7.35 | 7.05 | % | 0.25 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/15/2025 1:59:00 PM EST | |||
| 29.00 | 8.00 | 8.35 | 8.18 | % | 0.28 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/15/2025 1:59:00 PM EST | |||
| 30.00 | 9.05 | 9.20 | 9.13 | 9.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/15/2025 1:59:00 PM EST |