Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.84 as of 2/24/2026 6:53:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.60 | 11.55 | 10.08 | 8.60 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/24/2026 3:59:53 PM EST |
| 14.00 | 6.95 | 10.55 | 8.75 | % | 0.62 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 15.00 | 5.95 | 9.75 | 7.85 | % | 0.52 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 16.00 | 5.75 | 8.25 | 7.00 | 6.39 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/24/2026 3:59:53 PM EST |
| 17.00 | 4.75 | 7.55 | 6.15 | 6.25 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.43 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:53 PM EST |
| 18.00 | 3.75 | 6.55 | 5.15 | 5.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/24/2026 3:59:53 PM EST |
| 19.00 | 2.86 | 5.80 | 4.33 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:53 PM EST |
| 20.00 | 2.35 | 3.55 | 2.95 | 3.04 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:53 PM EST |
| 21.00 | 1.71 | 2.21 | 1.96 | 1.87 | -0.32 | -14.62% | 0.09 | 51 | 253 | 0.36 | 0.92 | 0.20 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 22.00 | 1.18 | 1.34 | 1.26 | 1.25 | +0.10 | +8.70% | 0.06 | 7 | 2,658 | 0.25 | 0.70 | 0.23 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 23.00 | 0.61 | 0.64 | 0.63 | 0.57 | +0.02 | +3.64% | 0.03 | 62 | 5,443 | 0.22 | 0.47 | 0.23 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 24.00 | 0.21 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 118 | 2,556 | 0.20 | 0.25 | 0.18 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 25.00 | 0.04 | 0.20 | 0.12 | 0.08 | -0.03 | -27.28% | 0.00 | 8 | 1,305 | 0.22 | 0.11 | 0.10 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,614 | 0.27 | 0.04 | 0.05 | 0.00 | 2/18/2026 | 2/24/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 365 | 0.24 | 0.01 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.40 | 0.00 | 0.01 | 0.00 | 2/11/2026 | 2/24/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/24/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.32 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/24/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.58 | 0.29 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/24/2026 3:59:53 PM EST |
| 17.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 174 | 0.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 18.00 | 0.05 | 0.16 | 0.11 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 888 | 0.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:53 PM EST |
| 19.00 | 0.04 | 0.20 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 823 | 0.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:53 PM EST |
| 20.00 | 0.11 | 0.14 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 8 | 2,331 | 0.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 21.00 | 0.21 | 0.26 | 0.24 | 0.30 | -0.03 | -9.10% | 0.01 | 945 | 3,679 | 0.24 | -0.08 | 0.20 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 22.00 | 0.49 | 0.53 | 0.51 | 0.57 | -0.10 | -14.93% | 0.02 | 1,252 | 2,661 | 0.23 | -0.30 | 0.23 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 23.00 | 0.97 | 1.03 | 1.00 | 1.08 | -0.13 | -10.75% | 0.04 | 115 | 1,938 | 0.24 | -0.53 | 0.23 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 24.00 | 1.70 | 2.40 | 2.05 | 1.91 | +0.21 | +12.36% | 0.09 | 2 | 163 | 0.36 | -0.75 | 0.18 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 25.00 | 2.20 | 4.00 | 3.10 | 3.14 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.75 | -0.89 | 0.10 | 0.00 | 2/12/2026 | 2/24/2026 3:59:53 PM EST |
| 26.00 | 3.30 | 5.70 | 4.50 | 6.35 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.07 | -0.96 | 0.05 | 0.00 | 10/6/2025 | 2/24/2026 3:59:53 PM EST |
| 27.00 | 2.84 | 6.70 | 4.77 | % | 0.18 | 0 | 0 | 1.15 | -0.99 | 0.02 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 28.00 | 3.85 | 7.70 | 5.78 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.01 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 29.00 | 4.60 | 8.70 | 6.65 | 9.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 2/24/2026 3:59:53 PM EST |
| 30.00 | 5.60 | 9.70 | 7.65 | 8.70 | 0.00 | 0.00% | 0.26 | 0 | 112 | 1.38 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 2/24/2026 3:59:53 PM EST |
| 31.00 | 6.60 | 10.70 | 8.65 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST |