Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $23.30 as of 1/15/2026 5:14:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.25 | 13.20 | 11.23 | 10.83 | 0.00 | 0.00% | 0.86 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 14.00 | 8.25 | 12.20 | 10.23 | % | 0.73 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 15.00 | 7.60 | 11.20 | 9.40 | % | 0.63 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 16.00 | 6.25 | 10.20 | 8.23 | % | 0.51 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 17.00 | 5.60 | 9.20 | 7.40 | % | 0.44 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 17.50 | 4.75 | 8.70 | 6.73 | % | 0.38 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 18.00 | 4.25 | 8.20 | 6.23 | 5.30 | 0.00 | 0.00% | 0.35 | 0 | 5 | 3.75 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:02 PM EST |
| 18.50 | 3.75 | 7.70 | 5.73 | % | 0.31 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 19.00 | 3.20 | 7.20 | 5.20 | % | 0.27 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 19.50 | 2.74 | 6.70 | 4.72 | % | 0.24 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 20.00 | 2.25 | 6.00 | 4.13 | % | 0.21 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 20.50 | 1.80 | 5.70 | 3.75 | % | 0.18 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 21.00 | 2.24 | 5.20 | 3.72 | % | 0.18 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 21.50 | 0.76 | 4.70 | 2.73 | % | 0.13 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 22.00 | 1.24 | 4.25 | 2.75 | 1.37 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 22.50 | 0.75 | 2.10 | 1.43 | 1.24 | 0.00 | 0.00% | 0.06 | 0 | 114 | 0.68 | 1.00 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 23.00 | 1.21 | 1.47 | 1.34 | 1.24 | +0.47 | +61.04% | 0.06 | 92 | 404 | 0.59 | 0.98 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 23.50 | 0.82 | 1.08 | 0.95 | 0.90 | +0.45 | +100.00% | 0.04 | 44 | 958 | 0.44 | 0.91 | 0.26 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 24.00 | 0.47 | 0.53 | 0.50 | 0.48 | +0.30 | +166.67% | 0.02 | 423 | 919 | 0.19 | 0.73 | 0.53 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 24.50 | 0.18 | 0.19 | 0.19 | 0.19 | +0.14 | +280.00% | 0.01 | 19,703 | 275 | 0.17 | 0.43 | 0.64 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 25.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 1,096 | 23 | 0.19 | 0.17 | 0.38 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 25.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 157 | 161 | 0.21 | 0.05 | 0.14 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.02 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 26.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.44 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 18.50 | 0.00 | 0.82 | 0.41 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.60 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 22 | 2.67 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.50 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.96 | 0.00 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.04 | -66.67% | 0.00 | 9 | 165 | 0.50 | -0.02 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 23.50 | 0.03 | 0.18 | 0.11 | 0.05 | -0.10 | -66.67% | 0.00 | 726 | 188 | 0.29 | -0.09 | 0.26 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 24.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.27 | -72.98% | 0.00 | 303 | 35 | 0.18 | -0.27 | 0.53 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 24.50 | 0.27 | 0.32 | 0.30 | 0.34 | -1.24 | -78.49% | 0.01 | 41 | 0 | 0.17 | -0.57 | 0.64 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 25.00 | 0.24 | 1.55 | 0.90 | % | 0.04 | 0 | 0 | 0.88 | -0.83 | 0.38 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 25.50 | 0.81 | 2.45 | 1.63 | % | 0.06 | 0 | 0 | 1.32 | -0.95 | 0.14 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 26.00 | 0.77 | 2.76 | 1.77 | % | 0.07 | 0 | 0 | 1.31 | -0.99 | 0.02 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 26.50 | 0.81 | 4.30 | 2.56 | % | 0.10 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 27.00 | 1.44 | 4.75 | 3.10 | % | 0.11 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 27.50 | 2.00 | 5.25 | 3.63 | % | 0.13 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 28.00 | 2.10 | 4.95 | 3.53 | % | 0.13 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 30.00 | 4.05 | 7.75 | 5.90 | % | 0.20 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |