Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $20.43 as of 9/29/2026 7:17:09 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 | 5.75 | 6.50 | 6.13 | 6.30 | -1.20 | -16.00% | 0.44 | 305 | 38 | 4.20 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 15.00 | 4.60 | 6.15 | 5.38 | 5.31 | -0.09 | -1.67% | 0.36 | 235 | 33 | 5.18 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 16.00 | 3.75 | 5.15 | 4.45 | 4.60 | -0.90 | -16.37% | 0.28 | 155 | 22 | 4.50 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 17.00 | 2.82 | 4.00 | 3.41 | 3.03 | -1.12 | -26.99% | 0.20 | 105 | 17 | 3.57 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 17.50 | 2.09 | 3.60 | 2.85 | 2.86 | -1.04 | -26.67% | 0.16 | 80 | 10 | 3.42 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 18.00 | 1.81 | 2.91 | 2.36 | 2.23 | -1.42 | -38.91% | 0.13 | 70 | 12 | 2.78 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 18.50 | 1.10 | 2.62 | 1.86 | 1.76 | -1.24 | -41.34% | 0.10 | 75 | 11 | 2.80 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 19.00 | 1.00 | 1.50 | 1.25 | 1.51 | -0.99 | -39.60% | 0.07 | 5 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 19.50 | 0.22 | 1.35 | 0.79 | 2.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 4:00:00 PM EST |
| 20.00 | 0.28 | 0.57 | 0.43 | 0.35 | -0.17 | -32.70% | 0.02 | 383 | 72 | 0.93 | 0.95 | 1.16 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 20.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 159 | 487 | 0.33 | 0.09 | 0.72 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 1,304 | 0.46 | 0.00 | 0.02 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 815 | 0.59 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 1,613 | 0.64 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 306 | 0.74 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 402 | 2.95 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 231 | 1.55 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.23 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.85 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/29/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 11 | 5.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/29/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/29/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/29/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 71 | 0.67 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 58 | 89 | 0.27 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 19.50 | 0.07 | 0.50 | 0.29 | 0.12 | -0.04 | -25.00% | 0.01 | 295 | 605 | 0.42 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 20.00 | 0.43 | 0.51 | 0.47 | 0.43 | -0.08 | -15.69% | 0.02 | 119 | 388 | 0.12 | -0.05 | 1.16 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 20.50 | 0.90 | 1.10 | 1.00 | 1.05 | +0.14 | +15.39% | 0.05 | 128 | 443 | 0.61 | -0.91 | 0.72 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 21.00 | 1.15 | 1.70 | 1.43 | 1.38 | +0.06 | +4.55% | 0.07 | 4 | 340 | 0.99 | -1.00 | 0.02 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 21.50 | 1.76 | 2.10 | 1.93 | 1.90 | 0.00 | 0.00% | 0.09 | 2 | 221 | 0.94 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 22.00 | 2.27 | 2.47 | 2.37 | 2.48 | +0.42 | +20.39% | 0.11 | 103 | 293 | 0.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 22.50 | 2.65 | 3.30 | 2.98 | 2.97 | +0.51 | +20.74% | 0.13 | 1 | 564 | 1.70 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 23.00 | 2.69 | 4.85 | 3.77 | 3.05 | 0.00 | 0.00% | 0.16 | 0 | 86 | 3.62 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:00 PM EST |
| 23.50 | 3.20 | 4.90 | 4.05 | 3.95 | +0.87 | +28.25% | 0.17 | 1 | 59 | 3.10 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 24.00 | 3.45 | 5.55 | 4.50 | 4.37 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.51 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:00 PM EST |
| 24.50 | 2.94 | 7.00 | 4.97 | 4.87 | +0.07 | +1.46% | 0.20 | 1 | 1 | 5.12 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 25.00 | 3.45 | 7.50 | 5.48 | % | 0.22 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 25.50 | 4.10 | 8.00 | 6.05 | 5.93 | % | 0.24 | 1 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST | |
| 26.00 | 4.45 | 8.40 | 6.43 | 6.36 | % | 0.25 | 1 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST | |
| 26.50 | 4.90 | 8.95 | 6.93 | % | 0.26 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 27.00 | 5.45 | 9.50 | 7.48 | % | 0.28 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 27.50 | 5.85 | 9.85 | 7.85 | % | 0.29 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 28.00 | 6.45 | 10.45 | 8.45 | % | 0.30 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 28.50 | 6.95 | 10.80 | 8.88 | % | 0.31 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 29.00 | 7.40 | 9.85 | 8.63 | 9.60 | % | 0.30 | 2 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST | |
| 30.00 | 8.75 | 11.50 | 10.13 | 10.20 | % | 0.34 | 1 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |