Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.93 as of 3/20/2026 10:01:55 AM 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 | 5.80 | 8.20 | 7.00 | % | 0.50 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 15.00 | 4.80 | 7.00 | 5.90 | % | 0.39 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 16.00 | 3.80 | 6.10 | 4.95 | % | 0.31 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 17.00 | 2.80 | 5.25 | 4.03 | % | 0.24 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 18.00 | 1.63 | 3.85 | 2.74 | 3.79 | % | 0.15 | 10 | 0 | 0.86 | 1.00 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST | |
| 19.00 | 1.03 | 3.45 | 2.24 | % | 0.12 | 0 | 0 | 0.90 | 0.82 | 0.19 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 20.00 | 0.90 | 1.23 | 1.07 | 1.19 | -0.85 | -41.67% | 0.05 | 6 | 1 | 0.28 | 0.62 | 0.21 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 21.00 | 0.49 | 0.71 | 0.60 | 0.52 | -1.20 | -69.77% | 0.03 | 102 | 63 | 0.29 | 0.41 | 0.20 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 22.00 | 0.23 | 0.28 | 0.26 | 0.28 | -0.28 | -50.00% | 0.01 | 1,521 | 115 | 0.28 | 0.24 | 0.15 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 23.00 | 0.07 | 0.16 | 0.12 | 0.10 | -0.20 | -66.67% | 0.01 | 7 | 924 | 0.26 | 0.13 | 0.10 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 24.00 | 0.02 | 0.16 | 0.09 | 0.05 | -0.10 | -66.67% | 0.00 | 19 | 1,006 | 0.29 | 0.07 | 0.06 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 188 | 0.43 | 0.03 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.01 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 16.00 | 0.06 | 0.48 | 0.27 | 0.10 | % | 0.02 | 2 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST | |
| 17.00 | 0.05 | 0.45 | 0.25 | 0.18 | % | 0.01 | 44 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST | |
| 18.00 | 0.05 | 0.49 | 0.27 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.46 | 0.00 | 0.05 | 0.00 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 19.00 | 0.33 | 0.71 | 0.52 | 0.33 | +0.03 | +10.00% | 0.03 | 9 | 4 | 0.34 | -0.18 | 0.19 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 20.00 | 0.72 | 0.95 | 0.84 | 0.76 | +0.43 | +130.31% | 0.04 | 121 | 30 | 0.31 | -0.38 | 0.21 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 21.00 | 1.10 | 1.54 | 1.32 | 1.30 | +0.68 | +109.68% | 0.06 | 61 | 1,482 | 0.27 | -0.59 | 0.20 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 22.00 | 1.79 | 2.20 | 2.00 | 2.08 | +0.93 | +80.87% | 0.09 | 32 | 5,197 | 0.33 | -0.76 | 0.15 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 23.00 | 2.40 | 3.20 | 2.80 | 2.45 | +0.72 | +41.62% | 0.12 | 1 | 42 | 0.42 | -0.87 | 0.10 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 24.00 | 2.73 | 4.85 | 3.79 | 1.71 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.74 | -0.93 | 0.06 | 0.00 | 3/5/2026 | 3/20/2026 3:59:56 PM EST |
| 25.00 | 2.85 | 6.20 | 4.53 | 2.78 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.94 | -0.97 | 0.03 | 0.00 | 3/3/2026 | 3/20/2026 3:59:56 PM EST |
| 26.00 | 4.60 | 7.15 | 5.88 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 27.00 | 4.85 | 9.00 | 6.93 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 28.00 | 5.85 | 10.00 | 7.93 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 29.00 | 6.85 | 11.00 | 8.93 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 30.00 | 7.85 | 12.00 | 9.93 | % | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST |