Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $23.01 as of 1/30/2026 8:22:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.00 | 10.15 | 8.58 | % | 0.57 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 16.00 | 5.65 | 9.15 | 7.40 | % | 0.46 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 17.00 | 5.00 | 8.15 | 6.58 | 6.14 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:57 PM EST |
| 18.00 | 4.25 | 6.40 | 5.33 | % | 0.30 | 0 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 19.00 | 2.92 | 5.45 | 4.19 | % | 0.22 | 0 | 0 | 0.99 | 0.97 | 0.03 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 20.00 | 1.95 | 4.45 | 3.20 | 4.08 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.85 | 0.93 | 0.06 | 0.00 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 21.00 | 2.00 | 3.65 | 2.83 | 2.20 | -1.05 | -32.31% | 0.13 | 50 | 67 | 0.78 | 0.85 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 22.00 | 1.36 | 1.48 | 1.42 | 1.40 | -0.73 | -34.28% | 0.06 | 11 | 621 | 0.23 | 0.73 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 23.00 | 0.68 | 0.78 | 0.73 | 0.75 | -0.58 | -43.61% | 0.03 | 25 | 1,191 | 0.20 | 0.55 | 0.24 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 24.00 | 0.27 | 0.34 | 0.31 | 0.31 | -0.36 | -53.74% | 0.01 | 213 | 1,607 | 0.18 | 0.31 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 0.10 | 0.18 | 0.14 | 0.10 | -0.22 | -68.75% | 0.01 | 117 | 744 | 0.20 | 0.15 | 0.15 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 26.00 | 0.01 | 0.30 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.25 | 0.06 | 0.07 | 0.00 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.30 | 0.01 | 0.02 | 0.00 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 19.00 | 0.03 | 0.09 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 9 | 0.32 | -0.03 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 0.06 | 0.15 | 0.11 | 0.11 | +0.04 | +57.15% | 0.01 | 8 | 1,414 | 0.29 | -0.07 | 0.06 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 21.00 | 0.13 | 0.22 | 0.18 | 0.22 | +0.08 | +57.15% | 0.01 | 10 | 90 | 0.26 | -0.15 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 22.00 | 0.28 | 0.37 | 0.33 | 0.35 | +0.12 | +52.18% | 0.02 | 23 | 7,109 | 0.23 | -0.27 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 23.00 | 0.59 | 0.63 | 0.61 | 0.69 | +0.40 | +137.94% | 0.03 | 551 | 4,439 | 0.20 | -0.45 | 0.24 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 24.00 | 1.13 | 1.27 | 1.20 | 1.22 | +0.52 | +74.29% | 0.05 | 31 | 616 | 0.19 | -0.69 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 1.27 | 2.81 | 2.04 | 1.19 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.50 | -0.85 | 0.15 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 26.00 | 1.77 | 4.30 | 3.04 | 2.39 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | -0.94 | 0.07 | 0.00 | 1/8/2026 | 1/30/2026 3:59:57 PM EST |
| 27.00 | 2.62 | 6.15 | 4.39 | 3.37 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.07 | -0.99 | 0.02 | 0.00 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 28.00 | 3.60 | 7.15 | 5.38 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 29.00 | 4.60 | 8.15 | 6.38 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 5.60 | 8.30 | 6.95 | 6.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 31.00 | 6.60 | 10.15 | 8.38 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |