Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.44 as of 9/23/2026 2:44:06 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 | 6.25 | 9.20 | 7.73 | 7.43 | 0.00 | 0.00% | 0.55 | 0 | 19 | 2.49 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 1:59:15 PM EST |
| 15.00 | 5.30 | 8.20 | 6.75 | 6.49 | 0.00 | 0.00% | 0.45 | 0 | 25 | 2.24 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 1:59:15 PM EST |
| 16.00 | 4.25 | 7.20 | 5.73 | 5.13 | -0.42 | -7.57% | 0.36 | 36 | 29 | 2.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 1:59:15 PM EST |
| 17.00 | 3.25 | 6.20 | 4.73 | 4.15 | -0.39 | -8.59% | 0.28 | 16 | 28 | 1.78 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 1:59:15 PM EST |
| 17.50 | 2.70 | 5.70 | 4.20 | 4.05 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 1:59:15 PM EST |
| 18.00 | 2.20 | 5.25 | 3.73 | 3.55 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 1:59:15 PM EST |
| 18.50 | 1.70 | 4.75 | 3.23 | 2.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 1:59:15 PM EST |
| 19.00 | 1.22 | 4.25 | 2.74 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.35 | 0.98 | 0.17 | 0.00 | 9/17/2026 | 9/23/2026 1:59:15 PM EST |
| 19.50 | 0.65 | 3.75 | 2.20 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.24 | 0.85 | 0.26 | 0.00 | 9/17/2026 | 9/23/2026 1:59:15 PM EST |
| 20.00 | 0.45 | 3.20 | 1.83 | 1.61 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.13 | 0.80 | 0.37 | 0.00 | 9/17/2026 | 9/23/2026 1:59:15 PM EST |
| 20.50 | 0.00 | 2.79 | 1.40 | % | 0.07 | 0 | 0 | 0.21 | 0.65 | 0.43 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 21.00 | 0.32 | 0.43 | 0.38 | % | 0.02 | 0 | 0 | 0.20 | 0.45 | 0.38 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 21.50 | 0.16 | 0.23 | 0.20 | 0.16 | -0.15 | -48.39% | 0.01 | 1 | 48 | 0.19 | 0.28 | 0.29 | 0.00 | 9/23/2026 | 9/23/2026 1:59:15 PM EST |
| 22.00 | 0.07 | 0.15 | 0.11 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.20 | 0.16 | 0.20 | 0.00 | 9/22/2026 | 9/23/2026 1:59:15 PM EST |
| 22.50 | 0.03 | 0.09 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.09 | 0.12 | 0.00 | 9/18/2026 | 9/23/2026 1:59:15 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.62 | 0.04 | 0.07 | 0.00 | 9/22/2026 | 9/23/2026 1:59:15 PM EST |
| 23.50 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.46 | 0.02 | 0.04 | 0.00 | 9/16/2026 | 9/23/2026 1:59:15 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.72 | 0.01 | 0.02 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 24.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.01 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 26.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 15.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 16.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 17.00 | 0.01 | 0.17 | 0.09 | 0.09 | % | 0.01 | 101 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 1:59:15 PM EST | |
| 17.50 | 0.04 | 0.19 | 0.12 | 0.25 | +0.20 | +400.00% | 0.01 | 10 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 1:59:15 PM EST |
| 18.00 | 0.06 | 0.20 | 0.13 | 0.20 | +0.16 | +400.00% | 0.01 | 10 | 27 | 0.34 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 1:59:15 PM EST |
| 18.50 | 0.04 | 0.16 | 0.10 | 0.10 | -0.04 | -28.58% | 0.01 | 118 | 24 | 0.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 1:59:15 PM EST |
| 19.00 | 0.13 | 0.20 | 0.17 | 0.16 | +0.01 | +6.67% | 0.01 | 20 | 12 | 0.26 | -0.02 | 0.17 | 0.00 | 9/23/2026 | 9/23/2026 1:59:15 PM EST |
| 19.50 | 0.21 | 0.30 | 0.26 | 0.25 | % | 0.01 | 3 | 0 | 0.26 | -0.15 | 0.26 | 0.00 | 9/23/2026 | 9/23/2026 1:59:15 PM EST | |
| 20.00 | 0.32 | 0.63 | 0.48 | 0.38 | +0.06 | +18.75% | 0.02 | 1 | 12 | 0.23 | -0.20 | 0.37 | 0.00 | 9/23/2026 | 9/23/2026 1:59:15 PM EST |
| 20.50 | 0.52 | 0.83 | 0.68 | 0.53 | +0.13 | +32.50% | 0.03 | 5,004 | 32 | 0.22 | -0.35 | 0.43 | 0.00 | 9/23/2026 | 9/23/2026 1:59:15 PM EST |
| 21.00 | 0.82 | 0.95 | 0.89 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.23 | -0.55 | 0.38 | 0.00 | 9/22/2026 | 9/23/2026 1:59:15 PM EST |
| 21.50 | 0.00 | 3.15 | 1.58 | 1.04 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.99 | -0.72 | 0.29 | 0.00 | 9/21/2026 | 9/23/2026 1:59:15 PM EST |
| 22.00 | 0.47 | 1.87 | 1.17 | % | 0.05 | 0 | 0 | 0.35 | -0.84 | 0.20 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 22.50 | 0.22 | 2.75 | 1.49 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.57 | -0.91 | 0.12 | 0.00 | 9/15/2026 | 9/23/2026 1:59:15 PM EST |
| 23.00 | 0.55 | 3.25 | 1.90 | 2.18 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.63 | -0.96 | 0.07 | 0.00 | 9/16/2026 | 9/23/2026 1:59:15 PM EST |
| 23.50 | 1.02 | 4.95 | 2.99 | % | 0.13 | 0 | 0 | 1.18 | -0.98 | 0.04 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 24.00 | 1.51 | 5.50 | 3.51 | % | 0.15 | 0 | 0 | 1.25 | -0.99 | 0.02 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 24.50 | 2.01 | 6.00 | 4.01 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 25.00 | 2.51 | 6.50 | 4.51 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 25.50 | 3.00 | 7.00 | 5.00 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 26.00 | 3.50 | 7.50 | 5.50 | % | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 26.50 | 4.00 | 8.00 | 6.00 | % | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 27.00 | 4.50 | 8.50 | 6.50 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 27.50 | 5.00 | 9.00 | 7.00 | % | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 28.00 | 5.50 | 9.50 | 7.50 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 29.00 | 6.50 | 10.50 | 8.50 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST | |||
| 30.00 | 7.50 | 11.50 | 9.50 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/23/2026 1:59:15 PM EST |