Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $23.16 as of 8/24/2026 3:00:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.40 | 10.95 | 9.68 | 9.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:54 PM EST |
| 15.00 | 7.05 | 9.95 | 8.50 | 8.55 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:54 PM EST |
| 16.00 | 6.05 | 8.95 | 7.50 | 6.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 3:59:54 PM EST |
| 17.00 | 4.85 | 7.95 | 6.40 | 5.50 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:54 PM EST |
| 18.00 | 4.05 | 6.95 | 5.50 | 4.79 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:54 PM EST |
| 19.00 | 2.95 | 6.00 | 4.48 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:54 PM EST |
| 20.00 | 2.20 | 4.95 | 3.58 | 3.42 | 0.00 | 0.00% | 0.18 | 0 | 211 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:54 PM EST |
| 21.00 | 2.00 | 3.20 | 2.60 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.62 | 0.99 | 0.07 | 0.00 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 22.00 | 1.32 | 1.68 | 1.50 | 1.50 | +0.06 | +4.17% | 0.07 | 21 | 1,479 | 0.26 | 0.80 | 0.26 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 23.00 | 0.50 | 0.77 | 0.64 | 0.48 | -0.14 | -22.59% | 0.03 | 120 | 3,453 | 0.18 | 0.53 | 0.29 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.04 | -16.67% | 0.01 | 57 | 4,771 | 0.16 | 0.26 | 0.23 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 25.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 172 | 1,968 | 0.17 | 0.09 | 0.11 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 26.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.18 | 0.02 | 0.04 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.27 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/24/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 31 | 1.87 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:54 PM EST |
| 18.00 | 0.02 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.35 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 19.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 75 | 1,310 | 0.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 20.00 | 0.01 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,461 | 0.25 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 21.00 | 0.16 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,232 | 0.24 | -0.01 | 0.07 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 22.00 | 0.30 | 0.39 | 0.35 | 0.33 | -0.08 | -19.52% | 0.02 | 55 | 1,271 | 0.21 | -0.20 | 0.26 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 23.00 | 0.58 | 0.93 | 0.76 | 0.81 | -0.04 | -4.71% | 0.03 | 40 | 2,709 | 0.20 | -0.47 | 0.29 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 24.00 | 1.10 | 1.65 | 1.38 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 128 | 0.19 | -0.74 | 0.23 | 0.00 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 25.00 | 1.20 | 4.50 | 2.85 | 2.14 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.95 | -0.91 | 0.11 | 0.00 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 26.00 | 1.36 | 4.65 | 3.01 | 3.98 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.79 | -0.98 | 0.04 | 0.00 | 8/5/2026 | 8/24/2026 3:59:54 PM EST |
| 27.00 | 2.25 | 6.50 | 4.38 | % | 0.16 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 28.00 | 3.25 | 7.50 | 5.38 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 29.00 | 4.30 | 8.50 | 6.40 | 6.78 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/24/2026 3:59:54 PM EST |
| 30.00 | 5.25 | 9.45 | 7.35 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 31.00 | 6.20 | 10.45 | 8.33 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST |