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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.40 | 8.85 | 8.13 | 8.76 | % | 0.58 | 2 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST | |
| 15.00 | 6.60 | 8.10 | 7.35 | % | 0.49 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 16.00 | 5.60 | 7.10 | 6.35 | % | 0.40 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 17.00 | 4.75 | 5.95 | 5.35 | 5.17 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 17.50 | 4.25 | 5.45 | 4.85 | 4.78 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 18.00 | 3.80 | 4.95 | 4.38 | % | 0.24 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 18.50 | 3.30 | 4.65 | 3.98 | % | 0.22 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 19.00 | 2.80 | 4.00 | 3.40 | % | 0.18 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 19.50 | 2.30 | 3.50 | 2.90 | % | 0.15 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 20.00 | 1.80 | 3.25 | 2.53 | 2.78 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.23 | 1.00 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 20.50 | 1.30 | 2.45 | 1.88 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.73 | 1.00 | 0.02 | 0.00 | 4/15/2026 | 4/17/2026 3:59:53 PM EST |
| 21.00 | 0.99 | 2.14 | 1.57 | 1.76 | +0.36 | +25.72% | 0.07 | 3 | 78 | 0.84 | 0.96 | 0.08 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 21.50 | 0.98 | 1.63 | 1.31 | 1.32 | +0.45 | +51.73% | 0.06 | 78 | 926 | 0.72 | 0.94 | 0.14 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 22.00 | 0.80 | 1.10 | 0.95 | 0.82 | +0.32 | +64.00% | 0.04 | 235 | 2,603 | 0.53 | 0.83 | 0.30 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 22.50 | 0.46 | 0.55 | 0.51 | 0.52 | +0.26 | +100.00% | 0.02 | 716 | 538 | 0.31 | 0.66 | 0.46 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.12 | +109.10% | 0.01 | 1,485 | 679 | 0.22 | 0.41 | 0.51 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 23.50 | 0.08 | 0.09 | 0.09 | 0.09 | +0.05 | +125.00% | 0.00 | 32,727 | 246 | 0.25 | 0.19 | 0.35 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 24.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 155 | 30 | 0.27 | 0.07 | 0.17 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.46 | 0.23 | 0.02 | -0.04 | -66.67% | 0.01 | 4 | 4 | 0.85 | 0.02 | 0.05 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 50 | 0 | 0.46 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST | |
| 25.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:53 PM EST |
| 19.50 | 0.01 | 0.23 | 0.12 | 0.02 | -0.02 | -50.00% | 0.01 | 8 | 88 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 20.00 | 0.01 | 0.20 | 0.11 | 0.65 | +0.58 | +828.58% | 0.01 | 4 | 90 | 0.69 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 20.50 | 0.01 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.82 | 0.00 | 0.02 | 0.00 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 63 | 174 | 0.36 | -0.04 | 0.08 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 21.50 | 0.03 | 0.07 | 0.05 | 0.07 | -0.12 | -63.16% | 0.00 | 15 | 278 | 0.53 | -0.06 | 0.14 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 22.00 | 0.06 | 0.14 | 0.10 | 0.12 | -0.13 | -52.00% | 0.00 | 73 | 270 | 0.35 | -0.17 | 0.30 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 22.50 | 0.16 | 0.27 | 0.22 | 0.28 | -0.19 | -40.43% | 0.01 | 1,054 | 67 | 0.33 | -0.34 | 0.46 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 23.00 | 0.38 | 0.49 | 0.44 | 0.50 | -0.15 | -23.08% | 0.02 | 11 | 13 | 0.47 | -0.59 | 0.51 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 1.38 | 0.69 | 0.89 | -0.87 | -49.44% | 0.03 | 10 | 2 | 0.77 | -0.81 | 0.35 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 24.00 | 0.50 | 2.05 | 1.28 | % | 0.05 | 0 | 0 | 1.05 | -0.93 | 0.17 | -0.01 | 4/17/2026 3:59:53 PM EST | |||
| 24.50 | 1.00 | 3.55 | 2.28 | 3.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.00 | -0.98 | 0.05 | 0.00 | 4/7/2026 | 4/17/2026 3:59:53 PM EST |
| 25.00 | 0.65 | 3.45 | 2.05 | % | 0.08 | 0 | 0 | 1.64 | -1.00 | 0.01 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 25.50 | 1.95 | 3.75 | 2.85 | % | 0.11 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 26.00 | 2.45 | 4.45 | 3.45 | % | 0.13 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 26.50 | 2.11 | 4.75 | 3.43 | % | 0.13 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 27.00 | 3.05 | 5.25 | 4.15 | % | 0.15 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 27.50 | 2.80 | 5.75 | 4.28 | % | 0.16 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 28.00 | 3.30 | 6.50 | 4.90 | % | 0.18 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 28.50 | 5.00 | 6.90 | 5.95 | % | 0.21 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 29.00 | 5.55 | 7.40 | 6.48 | % | 0.22 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 30.00 | 6.50 | 8.40 | 7.45 | % | 0.25 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST |