Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $18.29 as of 10/20/2026 8:12:05 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 | 5.85 | 5.25 | 5.30 | +0.03 | +0.57% | 0.40 | 2 | 3 | 4.10 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 14.00 | 3.55 | 4.90 | 4.23 | 4.35 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.59 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:15 PM EST |
| 15.00 | 2.70 | 3.85 | 3.28 | 3.39 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:15 PM EST |
| 16.00 | 1.78 | 2.65 | 2.22 | 2.18 | +0.29 | +15.35% | 0.14 | 2 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 16.50 | 1.25 | 1.90 | 1.58 | % | 0.10 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/20/2026 4:00:15 PM EST | |||
| 17.00 | 0.97 | 1.81 | 1.39 | 1.22 | +0.43 | +54.43% | 0.08 | 3 | 7 | 1.62 | 0.97 | 0.12 | -0.01 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 17.50 | 0.54 | 0.96 | 0.75 | 0.48 | +0.03 | +6.67% | 0.04 | 3 | 121 | 0.69 | 0.86 | 0.30 | -0.02 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 18.00 | 0.36 | 0.48 | 0.42 | 0.43 | +0.26 | +152.95% | 0.02 | 3,437 | 857 | 0.37 | 0.68 | 0.54 | -0.04 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 18.50 | 0.15 | 0.19 | 0.17 | 0.14 | +0.09 | +180.00% | 0.01 | 6,431 | 559 | 0.39 | 0.38 | 0.62 | -0.04 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 19.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 607 | 753 | 0.33 | 0.14 | 0.36 | -0.02 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 19.50 | 0.02 | 0.07 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 93 | 194 | 0.54 | 0.03 | 0.12 | -0.01 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 36 | 246 | 0.52 | 0.00 | 0.02 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/20/2026 4:00:15 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.75 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 4:00:15 PM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/20/2026 4:00:15 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.95 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 4:00:15 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 124 | 3.43 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 4:00:15 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.48 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/20/2026 4:00:15 PM EST |
| 23.50 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/20/2026 4:00:15 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.32 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/20/2026 4:00:15 PM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:15 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:15 PM EST | |||
| 25.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:15 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:15 PM EST | |||
| 26.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:15 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:15 PM EST | |||
| 27.50 | 0.00 | 0.80 | 0.40 | 0.85 | % | 0.01 | 1 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST | |
| 28.00 | 0.00 | 0.61 | 0.31 | 0.46 | % | 0.01 | 2 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST | |
| 28.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:15 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:15 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:15 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 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/20/2026 4:00:15 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 7.22 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/20/2026 4:00:15 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 52 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 24 | 145 | 0.96 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 8 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST | |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 313 | 169 | 0.56 | -0.03 | 0.12 | -0.01 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 17.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.12 | -70.59% | 0.00 | 148 | 398 | 0.43 | -0.14 | 0.30 | -0.02 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 18.00 | 0.08 | 0.21 | 0.15 | 0.14 | -0.29 | -67.45% | 0.01 | 1,099 | 540 | 0.45 | -0.32 | 0.54 | -0.04 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 18.50 | 0.32 | 0.38 | 0.35 | 0.35 | -0.38 | -52.06% | 0.02 | 66 | 250 | 0.36 | -0.62 | 0.62 | -0.04 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 19.00 | 0.18 | 1.55 | 0.87 | 1.19 | 0.00 | 0.00% | 0.05 | 0 | 99 | 1.73 | -0.86 | 0.36 | -0.02 | 10/19/2026 | 10/20/2026 4:00:15 PM EST |
| 19.50 | 0.42 | 2.19 | 1.31 | 0.98 | 0.00 | 0.00% | 0.07 | 0 | 48 | 2.22 | -0.97 | 0.12 | -0.01 | 10/15/2026 | 10/20/2026 4:00:15 PM EST |
| 20.00 | 1.09 | 2.75 | 1.92 | 1.99 | 0.00 | 0.00% | 0.10 | 0 | 40 | 2.56 | -1.00 | 0.02 | 0.00 | 10/19/2026 | 10/20/2026 4:00:15 PM EST |
| 20.50 | 1.24 | 3.65 | 2.45 | 1.93 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/20/2026 4:00:15 PM EST |
| 21.00 | 1.47 | 4.00 | 2.74 | 2.97 | -0.21 | -6.61% | 0.13 | 50 | 3 | 3.41 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 21.50 | 2.79 | 4.85 | 3.82 | 3.59 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:15 PM EST |
| 22.00 | 3.10 | 4.35 | 3.73 | 3.94 | -0.25 | -5.97% | 0.17 | 2 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 22.50 | 3.65 | 5.80 | 4.73 | 4.39 | -0.23 | -4.98% | 0.21 | 1 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 23.00 | 3.95 | 5.60 | 4.78 | 4.82 | -0.26 | -5.12% | 0.21 | 15 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 23.50 | 4.70 | 6.30 | 5.50 | 5.98 | +0.58 | +10.75% | 0.23 | 1 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 24.00 | 5.20 | 7.10 | 6.15 | 2.31 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/20/2026 4:00:15 PM EST |
| 24.50 | 5.45 | 7.45 | 6.45 | 6.91 | +0.47 | +7.30% | 0.26 | 1 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 25.00 | 6.25 | 7.75 | 7.00 | 7.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:15 PM EST |
| 25.50 | 6.70 | 8.80 | 7.75 | 7.72 | 0.00 | 0.00% | 0.30 | 0 | 3 | 5.50 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:15 PM EST |
| 26.00 | 7.20 | 8.90 | 8.05 | 8.17 | 0.00 | 0.00% | 0.31 | 0 | 3 | 4.96 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:15 PM EST |
| 26.50 | 7.70 | 9.60 | 8.65 | 8.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/20/2026 4:00:15 PM EST |
| 27.00 | 8.20 | 9.90 | 9.05 | 9.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:15 PM EST |
| 27.50 | 8.70 | 10.60 | 9.65 | 9.98 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:15 PM EST |
| 28.00 | 9.15 | 11.00 | 10.08 | 10.41 | 0.00 | 0.00% | 0.36 | 0 | 18 | 5.66 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:15 PM EST |
| 28.50 | 9.45 | 11.50 | 10.48 | 10.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/20/2026 4:00:15 PM EST |
| 29.00 | 9.80 | 11.80 | 10.80 | 11.13 | -0.28 | -2.46% | 0.37 | 1 | 1 | 5.54 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |
| 30.00 | 11.20 | 13.00 | 12.10 | 12.06 | % | 0.40 | 1 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:15 PM EST |