Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.19 as of 3/10/2026 11:54:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.50 | 10.60 | 9.05 | 9.61 | 0.00 | 0.00% | 0.65 | 0 | 1 | 8.45 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 3:59:53 PM EST |
| 15.00 | 6.70 | 9.65 | 8.18 | 8.20 | +0.60 | +7.90% | 0.55 | 1 | 1 | 7.65 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 16.00 | 5.85 | 8.65 | 7.25 | 7.31 | +0.60 | +8.95% | 0.45 | 2 | 1 | 6.90 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 17.00 | 5.00 | 6.80 | 5.90 | 6.30 | +1.16 | +22.57% | 0.35 | 3 | 3 | 4.74 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 17.50 | 4.70 | 6.30 | 5.50 | 5.27 | +0.48 | +10.03% | 0.31 | 4 | 3 | 4.45 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 18.00 | 4.45 | 4.65 | 4.55 | 4.84 | % | 0.25 | 4 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:53 PM EST | |
| 18.50 | 3.90 | 4.15 | 4.03 | 4.18 | % | 0.22 | 2 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:53 PM EST | |
| 19.00 | 2.78 | 3.85 | 3.32 | 2.88 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 19.50 | 2.78 | 3.30 | 3.04 | 3.15 | +0.65 | +26.00% | 0.16 | 2 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 20.00 | 2.43 | 2.63 | 2.53 | 2.49 | % | 0.13 | 2 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:53 PM EST | |
| 20.50 | 1.80 | 2.12 | 1.96 | 1.98 | % | 0.10 | 2 | 0 | 0.89 | 1.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 3:59:53 PM EST | |
| 21.00 | 1.31 | 1.61 | 1.46 | 1.62 | +0.66 | +68.75% | 0.07 | 5 | 2 | 0.70 | 0.96 | 0.09 | -0.01 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 21.50 | 0.91 | 1.25 | 1.08 | 1.08 | +0.47 | +77.05% | 0.05 | 3 | 62 | 0.77 | 0.90 | 0.22 | -0.03 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 22.00 | 0.57 | 0.64 | 0.61 | 0.62 | +0.22 | +55.00% | 0.03 | 246 | 596 | 0.36 | 0.76 | 0.41 | -0.04 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 22.50 | 0.24 | 0.28 | 0.26 | 0.27 | +0.12 | +80.00% | 0.01 | 321 | 290 | 0.31 | 0.52 | 0.58 | -0.05 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 23.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.07 | +350.00% | 0.00 | 15,994 | 511 | 0.33 | 0.24 | 0.47 | -0.03 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 23.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 19,757 | 1,465 | 0.35 | 0.08 | 0.21 | -0.02 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 206 | 0.59 | 0.01 | 0.06 | 0.00 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 109 | 102 | 0.79 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.34 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/10/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 29.50 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 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 | 2.20 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 19.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.18 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.52 | -0.04 | 0.09 | -0.01 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 21.50 | 0.02 | 0.09 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 10 | 438 | 0.43 | -0.10 | 0.22 | -0.03 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.21 | -75.00% | 0.00 | 31 | 874 | 0.43 | -0.24 | 0.41 | -0.04 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.17 | -0.38 | -69.10% | 0.01 | 55 | 429 | 0.32 | -0.48 | 0.58 | -0.05 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 23.00 | 0.31 | 0.75 | 0.53 | 0.46 | -0.72 | -61.02% | 0.02 | 3 | 1,446 | 0.57 | -0.76 | 0.47 | -0.03 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 23.50 | 0.71 | 1.20 | 0.96 | 0.89 | -0.79 | -47.03% | 0.04 | 2 | 104 | 0.70 | -0.92 | 0.21 | -0.02 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 24.00 | 1.20 | 2.15 | 1.68 | % | 0.07 | 0 | 0 | 1.51 | -0.99 | 0.06 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 24.50 | 1.70 | 2.65 | 2.18 | % | 0.09 | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 25.00 | 2.20 | 3.35 | 2.78 | % | 0.11 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 25.50 | 2.70 | 3.85 | 3.28 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 3:59:53 PM EST |
| 26.00 | 2.79 | 5.40 | 4.10 | 3.66 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/10/2026 3:59:53 PM EST |
| 26.50 | 2.90 | 5.90 | 4.40 | 5.22 | 0.00 | 0.00% | 0.17 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 27.00 | 3.20 | 6.40 | 4.80 | 5.62 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 27.50 | 4.10 | 6.90 | 5.50 | % | 0.20 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 28.00 | 4.20 | 7.40 | 5.80 | % | 0.21 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 28.50 | 4.95 | 7.90 | 6.43 | % | 0.23 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 29.00 | 5.45 | 7.75 | 6.60 | % | 0.23 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 29.50 | 5.95 | 8.90 | 7.43 | % | 0.25 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 30.00 | 6.45 | 9.45 | 7.95 | 7.08 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/10/2026 3:59:53 PM EST |