Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $23.04 as of 3/4/2026 1:32:06 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 | 8.10 | 11.15 | 9.63 | 9.86 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:58:01 PM EST |
| 15.00 | 7.15 | 10.15 | 8.65 | 8.28 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:01 PM EST |
| 16.00 | 6.15 | 9.15 | 7.65 | 7.71 | +0.16 | +2.12% | 0.48 | 1 | 2 | 8.35 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:01 PM EST |
| 17.00 | 5.35 | 8.15 | 6.75 | 6.78 | +0.13 | +1.96% | 0.40 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:01 PM EST |
| 17.50 | 4.80 | 7.65 | 6.23 | 6.00 | 0.00 | 0.00% | 0.36 | 0 | 5 | 4.21 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:01 PM EST |
| 18.00 | 4.50 | 5.70 | 5.10 | 5.56 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:01 PM EST |
| 18.50 | 4.00 | 5.20 | 4.60 | 5.17 | 0.00 | 0.00% | 0.25 | 0 | 8 | 3.64 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:01 PM EST |
| 19.00 | 3.50 | 4.70 | 4.10 | 3.84 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:01 PM EST |
| 19.50 | 3.00 | 4.20 | 3.60 | 3.59 | -0.12 | -3.24% | 0.18 | 1 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:01 PM EST |
| 20.00 | 2.51 | 3.70 | 3.11 | 3.10 | -0.25 | -7.47% | 0.16 | 1 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:01 PM EST |
| 20.50 | 2.05 | 3.20 | 2.63 | % | 0.13 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 21.00 | 1.75 | 2.50 | 2.13 | 1.64 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.87 | 1.00 | 0.01 | 0.00 | 3/3/2026 | 3/4/2026 12:58:01 PM EST |
| 21.50 | 1.25 | 2.00 | 1.63 | % | 0.08 | 0 | 0 | 1.60 | 0.99 | 0.04 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 22.00 | 0.80 | 1.35 | 1.08 | 1.09 | +0.19 | +21.12% | 0.05 | 2 | 33 | 1.08 | 0.92 | 0.20 | -0.03 | 3/4/2026 | 3/4/2026 12:58:01 PM EST |
| 22.50 | 0.50 | 0.69 | 0.60 | 0.61 | -0.22 | -26.51% | 0.03 | 7 | 205 | 0.82 | 0.80 | 0.45 | -0.06 | 3/4/2026 | 3/4/2026 12:58:01 PM EST |
| 23.00 | 0.22 | 0.26 | 0.24 | 0.21 | -0.10 | -32.26% | 0.01 | 132 | 1,261 | 0.33 | 0.51 | 0.74 | -0.07 | 3/4/2026 | 3/4/2026 12:58:01 PM EST |
| 23.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 4,682 | 2,941 | 0.31 | 0.18 | 0.50 | -0.04 | 3/4/2026 | 3/4/2026 12:58:01 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 191 | 1,145 | 0.32 | 0.04 | 0.16 | -0.01 | 3/4/2026 | 3/4/2026 12:58:01 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.51 | 0.00 | 0.02 | 0.00 | 3/3/2026 | 3/4/2026 12:58:01 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/4/2026 12:58:01 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 26.00 | 0.00 | 0.71 | 0.36 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/4/2026 12:58:01 PM EST |
| 26.50 | 0.00 | 0.71 | 0.36 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/4/2026 12:58:01 PM EST |
| 27.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 27.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 28.00 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 28.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.34 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:01 PM EST |
| 29.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 30.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 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 | 2.72 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 15.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 9.26 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 16.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 17.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 17.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 18.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 19.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/4/2026 12:58:01 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 12:58:01 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.75 | 0.00 | 0.01 | 0.00 | 2/20/2026 | 3/4/2026 12:58:01 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | -0.01 | 0.04 | 0.00 | 2/25/2026 | 3/4/2026 12:58:01 PM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 198 | 0.40 | -0.08 | 0.20 | -0.03 | 3/4/2026 | 3/4/2026 12:58:01 PM EST |
| 22.50 | 0.05 | 0.08 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 213 | 638 | 0.37 | -0.20 | 0.45 | -0.06 | 3/4/2026 | 3/4/2026 12:58:01 PM EST |
| 23.00 | 0.16 | 0.23 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 119 | 3,345 | 0.30 | -0.49 | 0.74 | -0.07 | 3/4/2026 | 3/4/2026 12:58:01 PM EST |
| 23.50 | 0.44 | 0.65 | 0.55 | 0.42 | -0.17 | -28.82% | 0.02 | 240 | 107 | 0.41 | -0.82 | 0.50 | -0.04 | 3/4/2026 | 3/4/2026 12:58:01 PM EST |
| 24.00 | 0.55 | 1.29 | 0.92 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.94 | -0.96 | 0.16 | -0.01 | 2/4/2026 | 3/4/2026 12:58:01 PM EST |
| 24.50 | 1.02 | 1.75 | 1.39 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.08 | -1.00 | 0.02 | 0.00 | 2/25/2026 | 3/4/2026 12:58:01 PM EST |
| 25.00 | 1.32 | 2.65 | 1.99 | % | 0.08 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 25.50 | 1.81 | 2.96 | 2.39 | % | 0.09 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 26.00 | 2.30 | 4.95 | 3.63 | 3.28 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:01 PM EST |
| 26.50 | 2.60 | 5.55 | 4.08 | % | 0.15 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 27.00 | 3.10 | 6.05 | 4.58 | 3.88 | +0.09 | +2.38% | 0.17 | 1 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:01 PM EST |
| 27.50 | 4.20 | 4.75 | 4.48 | 4.28 | -0.99 | -18.79% | 0.16 | 3 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:01 PM EST |
| 28.00 | 4.10 | 6.40 | 5.25 | 5.64 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:01 PM EST |
| 28.50 | 4.60 | 7.55 | 6.08 | 6.04 | 0.00 | 0.00% | 0.21 | 0 | 1 | 5.49 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:01 PM EST |
| 29.00 | 5.15 | 8.05 | 6.60 | % | 0.23 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:01 PM EST | |||
| 30.00 | 6.15 | 9.05 | 7.60 | 7.03 | 0.00 | 0.00% | 0.25 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:58:01 PM EST |