Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.23 as of 3/23/2026 8:25:36 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 | 5.95 | 8.95 | 7.45 | % | 0.53 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 15.00 | 5.15 | 7.95 | 6.55 | % | 0.44 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 16.00 | 4.50 | 6.55 | 5.53 | % | 0.35 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 17.00 | 3.50 | 5.50 | 4.50 | % | 0.26 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 18.00 | 2.24 | 4.55 | 3.40 | 3.79 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.03 | 1.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 19.00 | 2.04 | 2.52 | 2.28 | % | 0.12 | 0 | 0 | 0.46 | 0.86 | 0.17 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 20.00 | 1.21 | 1.62 | 1.42 | 1.52 | +0.33 | +27.74% | 0.07 | 10 | 7 | 0.37 | 0.75 | 0.25 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 21.00 | 0.60 | 0.83 | 0.72 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.26 | 0.50 | 0.25 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 22.00 | 0.25 | 0.38 | 0.32 | 0.33 | +0.05 | +17.86% | 0.01 | 121 | 1,569 | 0.25 | 0.28 | 0.19 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 23.00 | 0.07 | 0.16 | 0.12 | 0.13 | +0.03 | +30.00% | 0.01 | 400 | 919 | 0.24 | 0.13 | 0.12 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 24.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 987 | 0.25 | 0.06 | 0.06 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 69 | 187 | 0.30 | 0.02 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 17.00 | 0.08 | 0.33 | 0.21 | 0.54 | +0.36 | +200.00% | 0.01 | 10 | 42 | 0.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 18.00 | 0.15 | 0.34 | 0.25 | 0.20 | +0.06 | +42.86% | 0.01 | 5 | 81 | 0.37 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 19.00 | 0.10 | 0.52 | 0.31 | 0.30 | -0.03 | -9.10% | 0.02 | 6 | 13 | 0.29 | -0.14 | 0.17 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 20.00 | 0.29 | 0.77 | 0.53 | 0.51 | -0.25 | -32.90% | 0.03 | 23 | 124 | 0.26 | -0.25 | 0.25 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 21.00 | 0.88 | 1.20 | 1.04 | 0.95 | -0.35 | -26.93% | 0.05 | 10 | 1,524 | 0.26 | -0.50 | 0.25 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 22.00 | 1.53 | 1.75 | 1.64 | 1.56 | -0.52 | -25.00% | 0.07 | 1 | 5,229 | 0.22 | -0.72 | 0.19 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 23.00 | 2.00 | 3.10 | 2.55 | 2.58 | +0.13 | +5.31% | 0.11 | 4 | 42 | 0.51 | -0.87 | 0.12 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 24.00 | 2.81 | 3.95 | 3.38 | 1.71 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | -0.94 | 0.06 | 0.00 | 3/5/2026 | 3/23/2026 3:59:59 PM EST |
| 25.00 | 3.10 | 5.65 | 4.38 | 2.78 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.87 | -0.98 | 0.03 | 0.00 | 3/3/2026 | 3/23/2026 3:59:59 PM EST |
| 26.00 | 4.15 | 6.65 | 5.40 | % | 0.21 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 27.00 | 4.30 | 8.55 | 6.43 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 28.00 | 5.30 | 9.55 | 7.43 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 29.00 | 6.10 | 10.10 | 8.10 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 30.00 | 7.30 | 10.65 | 8.98 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST |