Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $18.30 as of 10/12/2026 3:16:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.65 | 5.90 | 5.28 | 5.43 | +0.08 | +1.50% | 0.41 | 2 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 14.00 | 3.50 | 5.05 | 4.28 | 4.42 | +0.07 | +1.61% | 0.31 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 15.00 | 2.68 | 3.90 | 3.29 | 3.50 | +0.15 | +4.48% | 0.22 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 16.00 | 1.99 | 2.94 | 2.47 | 2.40 | +0.04 | +1.70% | 0.15 | 1 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 17.00 | 0.78 | 1.68 | 1.23 | 1.48 | +0.58 | +64.45% | 0.07 | 1 | 6 | 1.16 | 0.98 | 0.07 | -0.01 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 17.50 | 0.37 | 1.08 | 0.73 | 0.90 | +0.02 | +2.28% | 0.04 | 1 | 21 | 0.76 | 0.92 | 0.25 | -0.02 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 18.00 | 0.37 | 0.46 | 0.42 | 0.43 | 0.00 | 0.00% | 0.02 | 5,387 | 5,734 | 0.23 | 0.75 | 0.59 | -0.04 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 18.50 | 0.10 | 0.18 | 0.14 | 0.11 | -0.05 | -31.25% | 0.01 | 461 | 5,219 | 0.26 | 0.41 | 0.74 | -0.03 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 19.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 249 | 1,636 | 0.27 | 0.12 | 0.36 | -0.01 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.33 | 0.02 | 0.07 | 0.00 | 10/7/2026 | 10/12/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 357 | 0.44 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,196 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:11 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.73 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/12/2026 4:00:11 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 5,693 | 0.91 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.37 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/12/2026 4:00:11 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,461 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:11 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:11 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,057 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:11 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:11 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,629 | 1.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:11 PM EST | |||
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.56 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/12/2026 4:00:11 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:11 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/12/2026 4:00:11 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.98 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/12/2026 4:00:11 PM EST |
| 29.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/12/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/12/2026 4:00:11 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 277 | 2.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/12/2026 4:00:11 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:11 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 392 | 1.31 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.73 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 4:00:11 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 267 | 0.45 | -0.02 | 0.07 | -0.01 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 17.50 | 0.03 | 0.07 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 1,745 | 0.40 | -0.08 | 0.25 | -0.02 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 18.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 0.01 | 131 | 2,001 | 0.33 | -0.25 | 0.59 | -0.04 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 18.50 | 0.24 | 0.38 | 0.31 | 0.24 | -0.12 | -33.34% | 0.02 | 3 | 1,278 | 0.29 | -0.59 | 0.74 | -0.03 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 19.00 | 0.61 | 0.81 | 0.71 | 0.69 | -0.12 | -14.82% | 0.04 | 8 | 5,464 | 0.48 | -0.88 | 0.36 | -0.01 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 19.50 | 0.83 | 1.73 | 1.28 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 600 | 1.32 | -0.98 | 0.07 | 0.00 | 10/6/2026 | 10/12/2026 4:00:11 PM EST |
| 20.00 | 1.49 | 1.80 | 1.65 | 1.71 | -0.09 | -5.00% | 0.08 | 61 | 1,163 | 0.79 | -1.00 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 20.50 | 1.69 | 2.48 | 2.09 | 2.33 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 4:00:11 PM EST |
| 21.00 | 2.62 | 2.75 | 2.69 | 2.49 | -0.36 | -12.64% | 0.13 | 6 | 14,677 | 0.90 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 21.50 | 3.00 | 3.25 | 3.13 | 1.44 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/12/2026 4:00:11 PM EST |
| 22.00 | 3.55 | 3.75 | 3.65 | 3.85 | 0.00 | 0.00% | 0.17 | 0 | 167 | 1.12 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:11 PM EST |
| 22.50 | 3.90 | 4.25 | 4.08 | 2.59 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/12/2026 4:00:11 PM EST |
| 23.00 | 4.15 | 4.75 | 4.45 | 4.57 | +0.75 | +19.64% | 0.19 | 2 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 23.50 | 5.05 | 5.25 | 5.15 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:11 PM EST | |||
| 24.00 | 5.60 | 5.75 | 5.68 | 5.50 | +1.25 | +29.42% | 0.24 | 2 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 24.50 | 5.65 | 7.00 | 6.33 | % | 0.26 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:11 PM EST | |||
| 25.00 | 6.05 | 7.40 | 6.73 | 7.04 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 4:00:11 PM EST |
| 25.50 | 6.50 | 8.00 | 7.25 | 7.34 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 4:00:11 PM EST |
| 26.00 | 7.00 | 8.50 | 7.75 | 7.77 | +3.79 | +95.23% | 0.30 | 1 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:11 PM EST |
| 26.50 | 7.55 | 8.90 | 8.23 | 8.20 | % | 0.31 | 1 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:11 PM EST | |
| 27.00 | 8.00 | 9.45 | 8.73 | 8.95 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:11 PM EST |
| 28.00 | 9.00 | 11.75 | 10.38 | % | 0.37 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:11 PM EST | |||
| 29.00 | 10.00 | 11.45 | 10.73 | 11.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 4:00:11 PM EST |
| 30.00 | 10.55 | 13.75 | 12.15 | % | 0.41 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:11 PM EST | |||
| 31.00 | 11.55 | 13.95 | 12.75 | % | 0.41 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:11 PM EST |