Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.13 as of 3/27/2026 4:51:32 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 | 6.15 | 7.65 | 6.90 | 6.86 | -0.24 | -3.38% | 0.49 | 1 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:56 PM EST |
| 15.00 | 5.15 | 6.65 | 5.90 | 5.93 | % | 0.39 | 1 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:56 PM EST | |
| 16.00 | 4.30 | 5.50 | 4.90 | 5.31 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:56 PM EST |
| 17.00 | 3.30 | 4.50 | 3.90 | 4.33 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:56 PM EST |
| 17.50 | 2.61 | 3.60 | 3.11 | % | 0.18 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 18.00 | 2.30 | 3.50 | 2.90 | % | 0.16 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 18.50 | 1.62 | 3.00 | 2.31 | % | 0.12 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 19.00 | 1.51 | 2.01 | 1.76 | 1.89 | % | 0.09 | 8 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:56 PM EST | |
| 19.50 | 1.07 | 1.50 | 1.29 | 1.63 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.98 | 1.00 | 0.05 | 0.00 | 3/26/2026 | 3/27/2026 2:58:56 PM EST |
| 20.00 | 0.56 | 1.30 | 0.93 | 1.39 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.10 | 0.79 | 0.55 | -0.01 | 3/25/2026 | 3/27/2026 2:58:56 PM EST |
| 20.50 | 0.26 | 0.38 | 0.32 | 0.35 | -0.33 | -48.53% | 0.02 | 30 | 5 | 0.37 | 0.60 | 0.78 | -0.01 | 3/27/2026 | 3/27/2026 2:58:56 PM EST |
| 21.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.15 | -57.70% | 0.01 | 427 | 1,024 | 0.34 | 0.28 | 0.47 | -0.01 | 3/27/2026 | 3/27/2026 2:58:56 PM EST |
| 21.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 10,685 | 326 | 0.36 | 0.11 | 0.23 | -0.01 | 3/27/2026 | 3/27/2026 2:58:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 449 | 0.48 | 0.04 | 0.09 | 0.00 | 3/27/2026 | 3/27/2026 2:58:56 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 0.62 | 0.01 | 0.03 | 0.00 | 3/25/2026 | 3/27/2026 2:58:56 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.59 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 2:58:56 PM EST |
| 23.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:56 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 148 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 24.50 | 0.00 | 0.63 | 0.32 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:56 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 54 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 25.50 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 18 | 2.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 26.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 26.50 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 27.50 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 28.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 28.50 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 30.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 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 | 2.12 | 1.06 | % | 0.08 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 16.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 17.00 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 18.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:56 PM EST |
| 18.50 | 0.01 | 0.06 | 0.04 | 0.06 | -0.14 | -70.00% | 0.00 | 1 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:56 PM EST |
| 19.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.09 | -52.95% | 0.00 | 3 | 28 | 0.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:56 PM EST |
| 19.50 | 0.13 | 0.26 | 0.20 | 0.21 | +0.09 | +75.00% | 0.01 | 68 | 33 | 0.37 | 0.00 | 0.05 | 0.00 | 3/27/2026 | 3/27/2026 2:58:56 PM EST |
| 20.00 | 0.28 | 0.35 | 0.32 | 0.30 | +0.09 | +42.86% | 0.02 | 71 | 130 | 0.35 | -0.21 | 0.55 | -0.01 | 3/27/2026 | 3/27/2026 2:58:56 PM EST |
| 20.50 | 0.56 | 0.74 | 0.65 | 0.64 | +0.23 | +56.10% | 0.03 | 183 | 530 | 0.38 | -0.40 | 0.78 | -0.01 | 3/27/2026 | 3/27/2026 2:58:56 PM EST |
| 21.00 | 0.95 | 1.09 | 1.02 | 0.95 | +0.23 | +31.95% | 0.05 | 26 | 94 | 0.39 | -0.72 | 0.47 | -0.01 | 3/27/2026 | 3/27/2026 2:58:56 PM EST |
| 21.50 | 0.95 | 1.70 | 1.33 | 1.32 | +0.39 | +41.94% | 0.06 | 5 | 883 | 0.82 | -0.89 | 0.23 | -0.01 | 3/27/2026 | 3/27/2026 2:58:56 PM EST |
| 22.00 | 1.88 | 2.15 | 2.02 | 1.75 | +0.12 | +7.37% | 0.09 | 60 | 764 | 0.68 | -0.96 | 0.09 | 0.00 | 3/27/2026 | 3/27/2026 2:58:56 PM EST |
| 22.50 | 1.90 | 2.65 | 2.28 | 2.18 | 0.00 | 0.00% | 0.10 | 0 | 112 | 1.02 | -0.99 | 0.03 | 0.00 | 3/26/2026 | 3/27/2026 2:58:56 PM EST |
| 23.00 | 2.48 | 3.40 | 2.94 | 2.66 | 0.00 | 0.00% | 0.13 | 0 | 85 | 1.45 | -1.00 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 2:58:56 PM EST |
| 23.50 | 2.70 | 3.90 | 3.30 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:56 PM EST |
| 24.00 | 3.20 | 4.40 | 3.80 | 3.42 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:56 PM EST |
| 24.50 | 3.10 | 4.55 | 3.83 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 25.00 | 4.20 | 5.40 | 4.80 | % | 0.19 | 0 | 5 | 1.91 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 25.50 | 4.50 | 6.10 | 5.30 | % | 0.21 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 26.00 | 5.05 | 6.75 | 5.90 | % | 0.23 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 26.50 | 5.55 | 7.25 | 6.40 | % | 0.24 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 27.00 | 6.05 | 7.50 | 6.78 | 6.28 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:58:56 PM EST |
| 27.50 | 6.35 | 8.20 | 7.28 | % | 0.26 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 28.00 | 6.85 | 8.75 | 7.80 | % | 0.28 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 28.50 | 7.50 | 9.25 | 8.38 | % | 0.29 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 29.00 | 7.85 | 9.75 | 8.80 | % | 0.30 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST | |||
| 30.00 | 7.90 | 11.75 | 9.83 | % | 0.33 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:56 PM EST |