Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.43 as of 4/24/2026 1:43:55 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 | 8.00 | 9.40 | 8.70 | 8.75 | +0.20 | +2.34% | 0.62 | 1 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:41 PM EST |
| 15.00 | 6.75 | 8.45 | 7.60 | % | 0.51 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 16.00 | 5.75 | 7.45 | 6.60 | % | 0.41 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 17.00 | 4.90 | 6.30 | 5.60 | 5.78 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:41 PM EST |
| 17.50 | 4.40 | 5.90 | 5.15 | % | 0.29 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 18.00 | 3.95 | 5.40 | 4.68 | 4.44 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:41 PM EST |
| 18.50 | 3.40 | 4.90 | 4.15 | 4.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:41 PM EST |
| 19.00 | 2.90 | 4.30 | 3.60 | 3.61 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:58:41 PM EST |
| 19.50 | 2.40 | 3.70 | 3.05 | % | 0.16 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 20.00 | 1.85 | 4.00 | 2.93 | % | 0.15 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 20.50 | 1.66 | 3.00 | 2.33 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.31 | 1.00 | 0.01 | 0.00 | 4/6/2026 | 4/24/2026 1:58:41 PM EST |
| 21.00 | 1.75 | 2.04 | 1.90 | 1.99 | +0.16 | +8.75% | 0.09 | 72 | 173 | 1.12 | 0.98 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 1:58:41 PM EST |
| 21.50 | 0.00 | 1.42 | 0.71 | 1.07 | -0.18 | -14.40% | 0.03 | 1 | 225 | 0.41 | 0.91 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 1:58:41 PM EST |
| 22.00 | 0.85 | 1.08 | 0.97 | 1.09 | +0.39 | +55.72% | 0.04 | 14 | 402 | 0.53 | 0.82 | 0.28 | -0.02 | 4/24/2026 | 4/24/2026 1:58:41 PM EST |
| 22.50 | 0.31 | 0.52 | 0.42 | 0.49 | +0.16 | +48.49% | 0.02 | 197 | 731 | 0.25 | 0.66 | 0.47 | -0.02 | 4/24/2026 | 4/24/2026 1:58:41 PM EST |
| 23.00 | 0.15 | 0.21 | 0.18 | 0.18 | +0.08 | +80.00% | 0.01 | 1,301 | 848 | 0.21 | 0.39 | 0.57 | -0.02 | 4/24/2026 | 4/24/2026 1:58:41 PM EST |
| 23.50 | 0.06 | 0.07 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 19,350 | 159 | 0.22 | 0.17 | 0.37 | -0.01 | 4/24/2026 | 4/24/2026 1:58:41 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 41 | 93 | 0.23 | 0.06 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 1:58:41 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 1 | 0.41 | 0.01 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 1:58:41 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 25.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 26.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 26.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 27.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:41 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 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 | 5.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:41 PM EST | |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 1:58:41 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 14 | 3.89 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 1:58:41 PM EST |
| 18.00 | 0.00 | 1.97 | 0.99 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 12 | 3.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 1:58:41 PM EST |
| 18.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.36 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:58:41 PM EST |
| 19.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 153 | 2.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:41 PM EST |
| 19.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:41 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:58:41 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.85 | 0.00 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 1:58:41 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 127 | 0.45 | -0.02 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 1:58:41 PM EST |
| 21.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 53 | 45 | 0.30 | -0.09 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 1:58:41 PM EST |
| 22.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 6 | 421 | 0.27 | -0.18 | 0.28 | -0.02 | 4/24/2026 | 4/24/2026 1:58:41 PM EST |
| 22.50 | 0.14 | 0.19 | 0.17 | 0.20 | -0.14 | -41.18% | 0.01 | 15 | 102 | 0.23 | -0.34 | 0.47 | -0.02 | 4/24/2026 | 4/24/2026 1:58:41 PM EST |
| 23.00 | 0.34 | 0.41 | 0.38 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.21 | -0.61 | 0.57 | -0.02 | 4/22/2026 | 4/24/2026 1:58:41 PM EST |
| 23.50 | 0.50 | 1.00 | 0.75 | 0.74 | -1.69 | -69.55% | 0.03 | 5 | 1 | 1.77 | -0.83 | 0.37 | -0.01 | 4/24/2026 | 4/24/2026 1:58:41 PM EST |
| 24.00 | 0.01 | 2.50 | 1.26 | % | 0.05 | 0 | 0 | 1.43 | -0.94 | 0.17 | -0.01 | 4/24/2026 1:58:41 PM EST | |||
| 24.50 | 0.85 | 2.60 | 1.73 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.24 | -0.99 | 0.04 | 0.00 | 4/22/2026 | 4/24/2026 1:58:41 PM EST |
| 25.00 | 1.44 | 2.85 | 2.15 | % | 0.09 | 0 | 0 | 2.30 | -1.00 | 0.01 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 25.50 | 1.60 | 3.95 | 2.78 | 2.22 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:41 PM EST |
| 26.00 | 2.49 | 4.10 | 3.30 | 3.40 | % | 0.13 | 1 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:41 PM EST | |
| 26.50 | 2.95 | 4.30 | 3.63 | % | 0.14 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 27.00 | 3.45 | 4.80 | 4.13 | % | 0.15 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 27.50 | 3.35 | 5.80 | 4.58 | % | 0.17 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 28.00 | 4.40 | 6.30 | 5.35 | % | 0.19 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 29.00 | 5.35 | 7.45 | 6.40 | % | 0.22 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST | |||
| 30.00 | 6.35 | 8.45 | 7.40 | % | 0.25 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:41 PM EST |