Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.84 as of 9/15/2026 10:06:17 AM 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 | 7.55 | 10.15 | 8.85 | 8.80 | 0.00 | 0.00% | 0.68 | 0 | 9 | 1.62 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 1:59:07 PM EST |
| 14.00 | 6.55 | 9.15 | 7.85 | 7.70 | -0.07 | -0.91% | 0.56 | 2 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:07 PM EST |
| 15.00 | 5.40 | 8.35 | 6.88 | 6.70 | -0.10 | -1.48% | 0.46 | 2 | 14 | 1.26 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:07 PM EST |
| 16.00 | 4.90 | 6.00 | 5.45 | 5.69 | -0.11 | -1.90% | 0.34 | 6 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:07 PM EST |
| 17.00 | 3.95 | 5.05 | 4.50 | 4.69 | -0.11 | -2.30% | 0.26 | 2 | 8 | 0.57 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:07 PM EST |
| 18.00 | 3.00 | 4.35 | 3.68 | 3.65 | -0.43 | -10.54% | 0.20 | 5 | 6 | 1.17 | 0.98 | 0.08 | 0.00 | 9/15/2026 | 9/15/2026 1:59:07 PM EST |
| 19.00 | 1.43 | 4.45 | 2.94 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.76 | 0.82 | 0.10 | 0.00 | 9/10/2026 | 9/15/2026 1:59:07 PM EST |
| 20.00 | 1.60 | 2.20 | 1.90 | 1.84 | -0.03 | -1.61% | 0.10 | 7 | 4 | 0.41 | 0.77 | 0.16 | 0.00 | 9/15/2026 | 9/15/2026 1:59:07 PM EST |
| 21.00 | 0.84 | 1.25 | 1.05 | 1.09 | -0.16 | -12.80% | 0.05 | 250 | 1 | 0.24 | 0.65 | 0.29 | 0.00 | 9/15/2026 | 9/15/2026 1:59:07 PM EST |
| 22.00 | 0.31 | 0.41 | 0.36 | 0.42 | +0.04 | +10.53% | 0.02 | 2 | 215 | 0.19 | 0.36 | 0.27 | 0.00 | 9/15/2026 | 9/15/2026 1:59:07 PM EST |
| 23.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.02 | -12.50% | 0.01 | 90 | 394 | 0.19 | 0.17 | 0.16 | 0.00 | 9/15/2026 | 9/15/2026 1:59:07 PM EST |
| 24.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 19 | 575 | 0.20 | 0.07 | 0.08 | 0.00 | 9/15/2026 | 9/15/2026 1:59:07 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.20 | 0.02 | 0.03 | 0.00 | 9/11/2026 | 9/15/2026 1:59:07 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.69 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/15/2026 1:59:07 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 30.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 16.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 1:59:07 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 1:59:07 PM EST |
| 18.00 | 0.09 | 0.65 | 0.37 | 0.12 | +0.02 | +20.00% | 0.02 | 18 | 19 | 0.41 | -0.02 | 0.08 | 0.00 | 9/15/2026 | 9/15/2026 1:59:07 PM EST |
| 19.00 | 0.16 | 0.24 | 0.20 | 0.19 | +0.01 | +5.56% | 0.01 | 28 | 49 | 0.26 | -0.18 | 0.10 | 0.00 | 9/15/2026 | 9/15/2026 1:59:07 PM EST |
| 20.00 | 0.33 | 0.42 | 0.38 | 0.34 | +0.03 | +9.68% | 0.02 | 1 | 1,016 | 0.24 | -0.23 | 0.16 | 0.00 | 9/15/2026 | 9/15/2026 1:59:07 PM EST |
| 21.00 | 0.64 | 0.75 | 0.70 | 0.68 | 0.00 | 0.00% | 0.03 | 7,008 | 141 | 0.22 | -0.35 | 0.29 | 0.00 | 9/15/2026 | 9/15/2026 1:59:07 PM EST |
| 22.00 | 1.24 | 1.37 | 1.31 | 1.25 | 0.00 | 0.00% | 0.06 | 5 | 196 | 0.20 | -0.64 | 0.27 | 0.00 | 9/15/2026 | 9/15/2026 1:59:07 PM EST |
| 23.00 | 1.95 | 2.20 | 2.08 | 1.93 | 0.00 | 0.00% | 0.09 | 0 | 134 | 0.24 | -0.83 | 0.16 | 0.00 | 9/14/2026 | 9/15/2026 1:59:07 PM EST |
| 24.00 | 2.87 | 3.15 | 3.01 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.28 | -0.93 | 0.08 | 0.00 | 8/19/2026 | 9/15/2026 1:59:07 PM EST |
| 25.00 | 1.95 | 6.00 | 3.98 | % | 0.16 | 0 | 0 | 0.99 | -0.98 | 0.03 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 26.00 | 2.95 | 6.95 | 4.95 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.01 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 27.00 | 4.00 | 7.95 | 5.98 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 28.00 | 5.40 | 8.95 | 7.18 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 29.00 | 6.00 | 9.95 | 7.98 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 30.00 | 7.10 | 10.95 | 9.03 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 31.00 | 8.00 | 11.95 | 9.98 | % | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 32.00 | 9.00 | 12.95 | 10.98 | % | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 33.00 | 9.95 | 13.95 | 11.95 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST | |||
| 34.00 | 10.95 | 14.95 | 12.95 | % | 0.38 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:07 PM EST |