Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.14 as of 4/10/2026 6:33:14 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 | 8.80 | 9.70 | 9.25 | 8.76 | 0.00 | 0.00% | 0.71 | 0 | 2 | 4.50 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:51 PM EST |
| 14.00 | 7.90 | 8.30 | 8.10 | 8.16 | +0.39 | +5.02% | 0.58 | 6 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 15.00 | 6.50 | 7.75 | 7.13 | 7.08 | % | 0.48 | 1 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST | |
| 16.00 | 5.55 | 6.75 | 6.15 | 6.17 | % | 0.38 | 2 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST | |
| 17.00 | 4.65 | 5.60 | 5.13 | 5.19 | +0.94 | +22.12% | 0.30 | 1 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 17.50 | 4.20 | 5.10 | 4.65 | 4.56 | % | 0.27 | 1 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST | |
| 18.00 | 3.80 | 4.55 | 4.18 | 4.16 | % | 0.23 | 1 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST | |
| 18.50 | 3.35 | 4.05 | 3.70 | % | 0.20 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 19.00 | 2.80 | 3.55 | 3.18 | 2.01 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 3:59:51 PM EST |
| 19.50 | 2.10 | 3.05 | 2.58 | 1.94 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 3:59:51 PM EST |
| 20.00 | 1.69 | 2.37 | 2.03 | 2.20 | -0.10 | -4.35% | 0.10 | 2 | 94 | 0.97 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 20.50 | 1.01 | 1.90 | 1.46 | 1.39 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.86 | 1.00 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 3:59:51 PM EST |
| 21.00 | 0.96 | 1.37 | 1.17 | 1.18 | +0.06 | +5.36% | 0.06 | 18 | 1,095 | 0.65 | 0.95 | 0.13 | -0.01 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 21.50 | 0.68 | 0.93 | 0.81 | 0.68 | 0.00 | 0.00% | 0.04 | 28 | 1,235 | 0.55 | 0.86 | 0.33 | -0.02 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 22.00 | 0.33 | 0.38 | 0.36 | 0.35 | +0.01 | +2.95% | 0.02 | 901 | 4,578 | 0.24 | 0.65 | 0.63 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 22.50 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 12,012 | 1,264 | 0.23 | 0.31 | 0.63 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 279 | 8,303 | 0.24 | 0.09 | 0.28 | -0.01 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | 0.01 | 0.06 | 0.00 | 4/10/2026 | 4/13/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 4,124 | 0.39 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 24.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:51 PM EST |
| 25.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,535 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:51 PM EST |
| 26.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 261 | 1.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 20 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.15 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 16 | 626 | 0.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 112 | 1.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 2,691 | 0.57 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.96 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/13/2026 3:59:51 PM EST |
| 21.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 194 | 4,711 | 0.40 | -0.05 | 0.13 | -0.01 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 21.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 131 | 4,483 | 0.31 | -0.14 | 0.33 | -0.02 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 22.00 | 0.12 | 0.17 | 0.15 | 0.17 | -0.06 | -26.09% | 0.01 | 159 | 4,528 | 0.26 | -0.35 | 0.63 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 22.50 | 0.36 | 0.42 | 0.39 | 0.51 | -0.02 | -3.78% | 0.02 | 90 | 10 | 0.25 | -0.69 | 0.63 | -0.03 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 23.00 | 0.68 | 0.96 | 0.82 | 0.84 | -0.18 | -17.65% | 0.04 | 80 | 649 | 0.49 | -0.91 | 0.28 | -0.01 | 4/13/2026 | 4/13/2026 3:59:51 PM EST |
| 23.50 | 0.88 | 1.75 | 1.32 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.01 | -0.99 | 0.06 | 0.00 | 4/7/2026 | 4/13/2026 3:59:51 PM EST |
| 24.00 | 1.65 | 2.34 | 2.00 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 3/30/2026 | 4/13/2026 3:59:51 PM EST |
| 24.50 | 2.10 | 2.80 | 2.45 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:51 PM EST |
| 25.00 | 2.40 | 3.35 | 2.88 | 2.90 | % | 0.12 | 1 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST | |
| 25.50 | 3.00 | 3.70 | 3.35 | 3.30 | % | 0.13 | 1 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST | |
| 26.00 | 3.50 | 4.15 | 3.83 | % | 0.15 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 26.50 | 3.90 | 4.75 | 4.33 | 4.36 | % | 0.16 | 1 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST | |
| 27.00 | 4.75 | 5.10 | 4.93 | 4.76 | % | 0.18 | 2 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST | |
| 27.50 | 4.95 | 5.55 | 5.25 | 5.22 | % | 0.19 | 2 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST | |
| 28.00 | 5.65 | 6.05 | 5.85 | 5.70 | % | 0.21 | 1 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:51 PM EST | |
| 29.00 | 6.25 | 7.75 | 7.00 | % | 0.24 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 30.00 | 7.25 | 8.70 | 7.98 | % | 0.27 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST | |||
| 31.00 | 8.25 | 9.70 | 8.98 | % | 0.29 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:51 PM EST |