Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.13 as of 3/27/2026 6:51:01 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 | 5.95 | 7.65 | 6.80 | % | 0.49 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 15.00 | 4.95 | 6.65 | 5.80 | % | 0.39 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 16.00 | 4.05 | 6.10 | 5.08 | % | 0.32 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 17.00 | 3.00 | 5.10 | 4.05 | % | 0.24 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 17.50 | 2.60 | 3.60 | 3.10 | % | 0.18 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 18.00 | 2.12 | 3.50 | 2.81 | % | 0.16 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 18.50 | 1.01 | 3.65 | 2.33 | % | 0.13 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 19.00 | 1.57 | 2.18 | 1.88 | % | 0.10 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 19.50 | 1.05 | 1.60 | 1.33 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.73 | 0.99 | 0.16 | 0.00 | 3/11/2026 | 3/27/2026 4:00:03 PM EST |
| 20.00 | 0.60 | 0.90 | 0.75 | 0.90 | -0.31 | -25.62% | 0.04 | 80 | 17 | 0.44 | 0.77 | 0.55 | 0.00 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 20.50 | 0.34 | 0.45 | 0.40 | 0.39 | -0.55 | -58.52% | 0.02 | 25 | 12 | 0.30 | 0.57 | 0.70 | 0.00 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 21.00 | 0.13 | 0.22 | 0.18 | 0.15 | -0.44 | -74.58% | 0.01 | 26 | 1,507 | 0.28 | 0.29 | 0.45 | 0.00 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 21.50 | 0.04 | 0.12 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 13 | 629 | 0.29 | 0.13 | 0.24 | 0.00 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 40 | 737 | 0.33 | 0.05 | 0.11 | 0.00 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.38 | 0.02 | 0.05 | 0.00 | 3/25/2026 | 3/27/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.61 | 0.01 | 0.02 | 0.00 | 3/23/2026 | 3/27/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 670 | 0.74 | 0.00 | 0.01 | 0.00 | 3/17/2026 | 3/27/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.09 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/27/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.66 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/27/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 25.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 26.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 28.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 17.50 | 0.04 | 0.71 | 0.38 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 18.00 | 0.06 | 0.09 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 18.50 | 0.10 | 0.12 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:03 PM EST |
| 19.00 | 0.14 | 0.21 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:03 PM EST |
| 19.50 | 0.22 | 0.30 | 0.26 | 0.29 | +0.12 | +70.59% | 0.01 | 4 | 31 | 0.32 | -0.01 | 0.16 | 0.00 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 20.00 | 0.37 | 0.48 | 0.43 | 0.42 | +0.22 | +110.00% | 0.02 | 3 | 52 | 0.29 | -0.23 | 0.55 | 0.00 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 20.50 | 0.63 | 0.75 | 0.69 | 0.75 | +0.23 | +44.24% | 0.03 | 50 | 145 | 0.27 | -0.43 | 0.70 | 0.00 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 21.00 | 0.95 | 1.15 | 1.05 | 0.93 | +0.09 | +10.72% | 0.05 | 5 | 42 | 0.25 | -0.71 | 0.45 | 0.00 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 21.50 | 1.00 | 1.75 | 1.38 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 1,506 | 0.53 | -0.87 | 0.24 | 0.00 | 3/26/2026 | 3/27/2026 4:00:03 PM EST |
| 22.00 | 1.72 | 2.13 | 1.93 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.52 | -0.95 | 0.11 | 0.00 | 3/26/2026 | 3/27/2026 4:00:03 PM EST |
| 22.50 | 2.34 | 2.55 | 2.45 | 2.21 | +0.06 | +2.80% | 0.11 | 7 | 238 | 0.52 | -0.98 | 0.05 | 0.00 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 23.00 | 2.20 | 3.40 | 2.80 | 0.96 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.90 | -0.99 | 0.02 | 0.00 | 3/5/2026 | 3/27/2026 4:00:03 PM EST |
| 23.50 | 2.30 | 4.10 | 3.20 | % | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 24.00 | 2.61 | 4.60 | 3.61 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 24.50 | 3.50 | 5.10 | 4.30 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 25.00 | 3.75 | 5.25 | 4.50 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 25.50 | 4.10 | 6.65 | 5.38 | % | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 26.00 | 4.85 | 6.70 | 5.78 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 26.50 | 5.55 | 7.05 | 6.30 | % | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 27.00 | 6.05 | 7.55 | 6.80 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 27.50 | 6.55 | 8.05 | 7.30 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 28.00 | 7.05 | 8.55 | 7.80 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 28.50 | 7.55 | 9.05 | 8.30 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 29.00 | 8.05 | 9.55 | 8.80 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 30.00 | 9.05 | 10.55 | 9.80 | % | 0.33 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST |