Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $19.72 as of 7/11/2025 8:42:51 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 | 8.80 | 11.85 | 10.33 | 8.50 | 0.00 | 0.00% | 1.03 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 7/11/2025 3:59:54 PM EST |
| 12.00 | 7.35 | 9.70 | 8.53 | % | 0.71 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 13.00 | 6.30 | 8.50 | 7.40 | 6.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 13.50 | 5.90 | 8.20 | 7.05 | % | 0.52 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 14.00 | 5.40 | 7.65 | 6.53 | 5.24 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 3:59:54 PM EST |
| 14.50 | 4.80 | 6.95 | 5.88 | % | 0.41 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 15.00 | 4.35 | 6.70 | 5.53 | 4.48 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 15.50 | 2.92 | 6.20 | 4.56 | % | 0.29 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 16.00 | 3.35 | 5.65 | 4.50 | 2.73 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 16.50 | 2.82 | 5.20 | 4.01 | % | 0.24 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 17.00 | 1.72 | 4.70 | 3.21 | 2.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 17.50 | 0.98 | 4.20 | 2.59 | 1.78 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 18.00 | 1.24 | 3.30 | 2.27 | 1.80 | +0.12 | +7.15% | 0.13 | 5 | 71 | 2.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 2.98 | 1.49 | 2.24 | % | 0.08 | 1 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 19.00 | 0.64 | 1.00 | 0.82 | 0.77 | -0.08 | -9.42% | 0.04 | 3 | 487 | 0.47 | 0.94 | 0.33 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 19.50 | 0.21 | 2.49 | 1.35 | 0.34 | -0.05 | -12.83% | 0.07 | 76 | 1,741 | 0.28 | 0.67 | 0.77 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 20.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 79 | 5,676 | 0.20 | 0.24 | 0.79 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 20.50 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 62 | 61 | 0.25 | 0.03 | 0.22 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 2,947 | 0.28 | 0.00 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 9 | 2,827 | 0.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 23.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 14 | 717 | 0.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.26 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.27 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.89 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/11/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/11/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/11/2025 3:59:54 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 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 27 | 4.87 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/11/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 75 | 3.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.38 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 145 | 2.95 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 609 | 1.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10,371 | 1.41 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,762 | 0.89 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 6,142 | 0.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 19.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 2,510 | 0.24 | -0.06 | 0.33 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 19.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 44 | 1,017 | 0.15 | -0.33 | 0.77 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 20.00 | 0.15 | 0.42 | 0.29 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,648 | 0.58 | -0.76 | 0.79 | -0.01 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 20.50 | 0.54 | 1.19 | 0.87 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.10 | -0.97 | 0.22 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 2.58 | 1.29 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 187 | 1.95 | -1.00 | 0.02 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 21.50 | 0.82 | 3.20 | 2.01 | % | 0.09 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 22.00 | 1.85 | 3.55 | 2.70 | 2.21 | 0.00 | 0.00% | 0.12 | 0 | 40 | 1.96 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 22.50 | 2.35 | 4.10 | 3.23 | % | 0.14 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 23.00 | 2.44 | 4.50 | 3.47 | 3.58 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 23.50 | 3.35 | 5.20 | 4.28 | % | 0.18 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 24.00 | 3.95 | 5.60 | 4.78 | 4.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 7/11/2025 3:59:54 PM EST |
| 24.50 | 4.35 | 6.20 | 5.28 | % | 0.22 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 25.00 | 4.95 | 6.50 | 5.73 | % | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 26.00 | 5.80 | 7.35 | 6.58 | 5.72 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.89 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 7/11/2025 3:59:54 PM EST |
| 27.00 | 6.80 | 9.40 | 8.10 | % | 0.30 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 28.00 | 7.80 | 9.70 | 8.75 | % | 0.31 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 29.00 | 7.80 | 10.65 | 9.23 | % | 0.32 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 30.00 | 8.50 | 11.50 | 10.00 | % | 0.33 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |