Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.13 as of 4/2/2026 3:08:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.65 | 8.10 | 6.88 | % | 0.49 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 15.00 | 5.05 | 6.55 | 5.80 | 6.42 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 1:58:51 PM EST |
| 16.00 | 4.00 | 5.70 | 4.85 | 5.32 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 1:58:51 PM EST |
| 17.00 | 3.20 | 4.45 | 3.83 | 3.96 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 1:58:51 PM EST |
| 17.50 | 2.70 | 3.95 | 3.33 | 3.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 1:58:51 PM EST |
| 18.00 | 2.15 | 3.45 | 2.80 | % | 0.16 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 18.50 | 1.58 | 3.05 | 2.32 | 2.91 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 1:58:51 PM EST |
| 19.00 | 1.50 | 2.45 | 1.98 | 2.11 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | 0.99 | 0.02 | 0.00 | 3/31/2026 | 4/2/2026 1:58:51 PM EST |
| 19.50 | 1.01 | 1.99 | 1.50 | 1.76 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.62 | 0.96 | 0.07 | -0.01 | 3/30/2026 | 4/2/2026 1:58:51 PM EST |
| 20.00 | 0.56 | 1.57 | 1.07 | 1.21 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.59 | 0.91 | 0.15 | -0.01 | 3/30/2026 | 4/2/2026 1:58:51 PM EST |
| 20.50 | 0.82 | 1.02 | 0.92 | 0.81 | +0.04 | +5.20% | 0.04 | 100 | 6 | 0.41 | 0.82 | 0.28 | -0.02 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 21.00 | 0.51 | 0.55 | 0.53 | 0.55 | +0.13 | +30.96% | 0.03 | 41 | 1,597 | 0.29 | 0.65 | 0.42 | -0.02 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 21.50 | 0.22 | 0.25 | 0.24 | 0.23 | +0.06 | +35.30% | 0.01 | 497 | 947 | 0.26 | 0.42 | 0.47 | -0.02 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 22.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.05 | +125.00% | 0.00 | 11,753 | 1,376 | 0.24 | 0.22 | 0.36 | -0.02 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 22.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 95 | 0.25 | 0.09 | 0.19 | -0.01 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 254 | 70 | 0.30 | 0.03 | 0.08 | 0.00 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 23.50 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 666 | 1.22 | 0.01 | 0.02 | 0.00 | 4/1/2026 | 4/2/2026 1:58:51 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.39 | 0.00 | 0.01 | 0.00 | 3/5/2026 | 4/2/2026 1:58:51 PM EST |
| 24.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 25.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 26.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 12 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 1:58:51 PM EST | |
| 26.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 27.00 | 0.00 | 1.04 | 0.52 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 28.50 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 29.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 30.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 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 | 4.90 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 1:58:51 PM EST |
| 18.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 1:58:51 PM EST |
| 19.00 | 0.01 | 0.52 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.78 | -0.01 | 0.02 | 0.00 | 4/1/2026 | 4/2/2026 1:58:51 PM EST |
| 19.50 | 0.02 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 0.00 | 23 | 55 | 0.42 | -0.04 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 96 | 0.37 | -0.09 | 0.15 | -0.01 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 20.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 40 | 222 | 0.30 | -0.18 | 0.28 | -0.02 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 21.00 | 0.19 | 0.24 | 0.22 | 0.28 | 0.00 | 0.00% | 0.01 | 50 | 117 | 0.28 | -0.35 | 0.42 | -0.02 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 21.50 | 0.40 | 0.45 | 0.43 | 0.46 | -0.08 | -14.82% | 0.02 | 25 | 1,515 | 0.26 | -0.58 | 0.47 | -0.02 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 22.00 | 0.72 | 0.93 | 0.83 | 0.74 | -0.62 | -45.59% | 0.04 | 10 | 21 | 0.44 | -0.78 | 0.36 | -0.02 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 22.50 | 1.15 | 1.29 | 1.22 | 1.49 | -0.50 | -25.13% | 0.05 | 1 | 180 | 0.38 | -0.91 | 0.19 | -0.01 | 4/2/2026 | 4/2/2026 1:58:51 PM EST |
| 23.00 | 1.59 | 1.88 | 1.74 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.58 | -0.97 | 0.08 | 0.00 | 3/30/2026 | 4/2/2026 1:58:51 PM EST |
| 23.50 | 1.99 | 2.40 | 2.20 | 2.70 | % | 0.09 | 1 | 0 | 0.70 | -0.99 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 1:58:51 PM EST | |
| 24.00 | 2.61 | 3.20 | 2.91 | 2.99 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 1:58:51 PM EST |
| 24.50 | 2.92 | 3.60 | 3.26 | 3.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 1:58:51 PM EST |
| 25.00 | 3.40 | 4.10 | 3.75 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 25.50 | 3.85 | 4.60 | 4.23 | % | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 26.00 | 4.60 | 5.20 | 4.90 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 26.50 | 4.40 | 6.50 | 5.45 | % | 0.21 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 27.00 | 5.40 | 6.20 | 5.80 | 6.48 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 1:58:51 PM EST |
| 27.50 | 5.40 | 7.50 | 6.45 | % | 0.23 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 28.00 | 5.90 | 8.00 | 6.95 | % | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 28.50 | 6.40 | 7.70 | 7.05 | % | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 29.00 | 6.90 | 9.55 | 8.23 | % | 0.28 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST | |||
| 30.00 | 7.90 | 10.00 | 8.95 | % | 0.30 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:51 PM EST |