Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.81 as of 12/3/2025 12:06:22 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 | 10.00 | 12.10 | 11.05 | 10.89 | +0.25 | +2.35% | 0.92 | 1 | 2 | 9.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 13.00 | 9.15 | 10.65 | 9.90 | 9.65 | 0.00 | 0.00% | 0.76 | 0 | 2 | 7.57 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 11:59:04 AM EST |
| 14.00 | 8.15 | 9.65 | 8.90 | 8.89 | -0.41 | -4.41% | 0.64 | 1 | 2 | 6.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 15.00 | 7.15 | 8.65 | 7.90 | 7.87 | +0.11 | +1.42% | 0.53 | 9 | 26 | 6.10 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 15.50 | 6.65 | 8.15 | 7.40 | 7.42 | +0.12 | +1.65% | 0.48 | 8 | 26 | 5.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 16.00 | 6.15 | 7.65 | 6.90 | % | 0.43 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 16.50 | 5.65 | 7.15 | 6.40 | % | 0.39 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 17.00 | 5.15 | 6.65 | 5.90 | % | 0.35 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 17.50 | 4.80 | 6.00 | 5.40 | % | 0.31 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 18.00 | 4.30 | 5.50 | 4.90 | % | 0.27 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 18.50 | 3.80 | 5.00 | 4.40 | % | 0.24 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 19.00 | 3.30 | 4.50 | 3.90 | % | 0.21 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 19.50 | 2.80 | 4.00 | 3.40 | % | 0.17 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 20.00 | 2.30 | 3.50 | 2.90 | 2.16 | 0.00 | 0.00% | 0.14 | 0 | 5 | 2.71 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 11:59:04 AM EST |
| 20.50 | 2.01 | 2.79 | 2.40 | % | 0.12 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 21.00 | 1.55 | 2.29 | 1.92 | 1.89 | 0.00 | 0.00% | 0.09 | 0 | 86 | 1.78 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 11:59:04 AM EST |
| 21.50 | 1.23 | 1.63 | 1.43 | 1.48 | +0.04 | +2.78% | 0.07 | 2 | 270 | 1.23 | 1.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 22.00 | 0.54 | 1.29 | 0.92 | 0.92 | +0.01 | +1.10% | 0.04 | 1 | 734 | 1.22 | 0.98 | 0.12 | 0.00 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 22.50 | 0.26 | 0.47 | 0.37 | 0.36 | -0.05 | -12.20% | 0.02 | 11 | 1,089 | 0.44 | 0.75 | 0.78 | -0.04 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 23.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 245 | 2,903 | 0.22 | 0.25 | 0.95 | -0.03 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 577 | 8,730 | 0.25 | 0.03 | 0.18 | 0.00 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.38 | 0.00 | 0.01 | 0.00 | 12/2/2025 | 12/3/2025 11:59:04 AM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 25.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 11:59:04 AM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 26.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 11:59:04 AM 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 11:59:04 AM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 11:59:04 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 11:59:04 AM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.05 | % | 0.00 | 1 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 11:59:04 AM EST | |
| 16.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 11:59:04 AM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 11:59:04 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 11:59:04 AM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 11:59:04 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 11:59:04 AM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 11:59:04 AM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 11:59:04 AM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.10 | +0.09 | +900.00% | 0.00 | 17 | 49 | 0.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.60 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 11:59:04 AM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 20 | 523 | 0.51 | -0.02 | 0.12 | 0.00 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 22.50 | 0.03 | 0.08 | 0.06 | 0.14 | +0.10 | +250.00% | 0.00 | 18 | 354 | 0.40 | -0.25 | 0.78 | -0.04 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 23.00 | 0.22 | 0.40 | 0.31 | 0.31 | +0.11 | +55.00% | 0.01 | 38 | 98 | 0.39 | -0.75 | 0.95 | -0.03 | 12/3/2025 | 12/3/2025 11:59:04 AM EST |
| 23.50 | 0.25 | 0.99 | 0.62 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.78 | -0.97 | 0.18 | 0.00 | 12/2/2025 | 12/3/2025 11:59:04 AM EST |
| 24.00 | 0.74 | 1.45 | 1.10 | 1.83 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.93 | -1.00 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 11:59:04 AM EST |
| 24.50 | 1.20 | 1.95 | 1.58 | 2.32 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 11:59:04 AM EST |
| 25.00 | 1.74 | 2.45 | 2.10 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 11:59:04 AM EST |
| 25.50 | 2.00 | 3.20 | 2.60 | 2.72 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 11:59:04 AM EST |
| 26.00 | 2.50 | 3.70 | 3.10 | % | 0.12 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST | |||
| 26.50 | 3.00 | 4.20 | 3.60 | 3.62 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 11:59:04 AM EST |
| 27.00 | 3.50 | 4.70 | 4.10 | 4.07 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.48 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 11:59:04 AM EST |
| 30.00 | 6.35 | 7.85 | 7.10 | % | 0.24 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 11:59:04 AM EST |