Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.04 as of 3/16/2026 8:37:37 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 | 7.40 | 10.20 | 8.80 | 8.66 | 0.00 | 0.00% | 0.63 | 0 | 12 | 4.36 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:52 PM EST |
| 15.00 | 6.40 | 9.20 | 7.80 | % | 0.52 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 16.00 | 5.45 | 6.90 | 6.18 | % | 0.39 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 17.00 | 4.35 | 5.75 | 5.05 | % | 0.30 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 17.50 | 3.85 | 5.25 | 4.55 | % | 0.26 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 18.00 | 3.35 | 4.75 | 4.05 | % | 0.22 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 18.50 | 3.00 | 4.25 | 3.63 | % | 0.20 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 19.00 | 2.35 | 3.95 | 3.15 | % | 0.17 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 19.50 | 2.05 | 3.25 | 2.65 | % | 0.14 | 0 | 0 | 1.11 | 0.99 | 0.02 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 20.00 | 1.88 | 2.74 | 2.31 | % | 0.12 | 0 | 0 | 0.98 | 0.97 | 0.05 | -0.01 | 3/16/2026 3:59:52 PM EST | |||
| 20.50 | 1.15 | 2.10 | 1.63 | % | 0.08 | 0 | 0 | 0.74 | 0.93 | 0.11 | -0.01 | 3/16/2026 3:59:52 PM EST | |||
| 21.00 | 0.91 | 1.61 | 1.26 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 389 | 0.62 | 0.85 | 0.20 | -0.02 | 3/9/2026 | 3/16/2026 3:59:52 PM EST |
| 21.50 | 0.58 | 0.84 | 0.71 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | 0.72 | 0.29 | -0.02 | 3/13/2026 | 3/16/2026 3:59:52 PM EST |
| 22.00 | 0.43 | 0.50 | 0.47 | 0.49 | +0.04 | +8.89% | 0.02 | 187 | 712 | 0.26 | 0.56 | 0.37 | -0.02 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 22.50 | 0.21 | 0.27 | 0.24 | 0.21 | -0.09 | -30.00% | 0.01 | 108 | 194 | 0.26 | 0.37 | 0.37 | -0.02 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 23.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 1,407 | 108 | 0.26 | 0.21 | 0.29 | -0.01 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 23.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 82 | 1,485 | 0.24 | 0.10 | 0.18 | -0.01 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 31 | 168 | 0.53 | 0.04 | 0.09 | 0.00 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 24.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.01 | 0.04 | 0.00 | 2/27/2026 | 3/16/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.81 | 0.41 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.17 | 0.00 | 0.01 | 0.00 | 2/18/2026 | 3/16/2026 3:59:52 PM EST |
| 25.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 26.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 28.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 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 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.53 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.02 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 20.00 | 0.03 | 0.20 | 0.12 | 0.07 | -0.03 | -30.00% | 0.01 | 1 | 14 | 0.65 | -0.03 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 20.50 | 0.05 | 0.27 | 0.16 | 0.07 | -0.08 | -53.34% | 0.01 | 10 | 1 | 0.58 | -0.07 | 0.11 | -0.01 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 21.00 | 0.09 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 1 | 42 | 0.52 | -0.15 | 0.20 | -0.02 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 21.50 | 0.17 | 0.23 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.27 | -0.28 | 0.29 | -0.02 | 3/13/2026 | 3/16/2026 3:59:52 PM EST |
| 22.00 | 0.32 | 0.46 | 0.39 | 0.34 | -0.10 | -22.73% | 0.02 | 15 | 110 | 0.29 | -0.44 | 0.37 | -0.02 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 22.50 | 0.59 | 0.83 | 0.71 | 0.65 | +0.10 | +18.19% | 0.03 | 10 | 1,525 | 0.32 | -0.63 | 0.37 | -0.02 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 23.00 | 0.85 | 1.18 | 1.02 | 0.89 | -0.18 | -16.83% | 0.04 | 3 | 115 | 0.42 | -0.79 | 0.29 | -0.01 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 23.50 | 0.90 | 1.85 | 1.38 | 1.44 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.65 | -0.90 | 0.18 | -0.01 | 3/13/2026 | 3/16/2026 3:59:52 PM EST |
| 24.00 | 1.55 | 2.24 | 1.90 | % | 0.08 | 0 | 0 | 0.66 | -0.96 | 0.09 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 24.50 | 2.00 | 2.71 | 2.36 | % | 0.10 | 0 | 0 | 0.72 | -0.99 | 0.04 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 25.00 | 2.10 | 3.70 | 2.90 | % | 0.12 | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 25.50 | 2.19 | 4.40 | 3.30 | % | 0.13 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 26.00 | 2.86 | 4.70 | 3.78 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 26.50 | 3.60 | 5.20 | 4.40 | % | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 27.00 | 4.10 | 5.70 | 4.90 | % | 0.18 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 27.50 | 4.60 | 6.00 | 5.30 | % | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 28.00 | 5.20 | 6.65 | 5.93 | 5.93 | +1.01 | +20.53% | 0.21 | 2 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 28.50 | 5.15 | 7.45 | 6.30 | % | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 29.00 | 5.95 | 7.85 | 6.90 | % | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 30.00 | 6.95 | 8.80 | 7.88 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST |