Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.28 as of 5/20/2026 3:02:36 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 | 7.15 | 8.05 | 7.60 | 7.65 | % | 0.54 | 1 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST | |
| 15.00 | 6.20 | 7.05 | 6.63 | 6.73 | -1.02 | -13.17% | 0.44 | 1 | 2 | 4.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 16.00 | 5.15 | 5.95 | 5.55 | 5.54 | % | 0.35 | 4 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST | |
| 16.50 | 4.70 | 5.25 | 4.98 | 5.06 | % | 0.30 | 4 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST | |
| 17.00 | 4.25 | 4.75 | 4.50 | 4.40 | % | 0.26 | 4 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST | |
| 17.50 | 3.90 | 4.30 | 4.10 | % | 0.23 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 18.00 | 3.30 | 3.90 | 3.60 | % | 0.20 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 18.50 | 2.85 | 3.45 | 3.15 | % | 0.17 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 19.00 | 2.46 | 2.92 | 2.69 | 2.57 | % | 0.14 | 4 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST | |
| 19.50 | 1.87 | 2.42 | 2.15 | % | 0.11 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 20.00 | 1.37 | 1.73 | 1.55 | % | 0.08 | 0 | 0 | 1.11 | 1.00 | 0.01 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 20.50 | 0.87 | 1.24 | 1.06 | 1.09 | % | 0.05 | 2 | 0 | 0.89 | 0.99 | 0.07 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST | |
| 21.00 | 0.51 | 1.10 | 0.81 | 0.51 | -0.24 | -32.00% | 0.04 | 7 | 27 | 1.25 | 0.85 | 0.42 | -0.03 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 21.50 | 0.16 | 0.24 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 372 | 103 | 0.62 | 0.56 | 1.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 22.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 20,271 | 1,379 | 0.30 | 0.13 | 0.56 | -0.02 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 47 | 991 | 0.43 | 0.01 | 0.07 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 985 | 0.54 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.74 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 408 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 74 | 5.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.38 | +0.34 | +850.00% | 0.04 | 1 | 4 | 5.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.27 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:55 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 | 2.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.07 | 0 | 2 | 8.95 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | 0.05 | % | 0.06 | 1 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST | |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 7.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 25 | 6.30 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 5 | 5.88 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.01 | 2 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.80 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.69 | -0.01 | 0.07 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 11 | 268 | 0.27 | -0.15 | 0.42 | -0.03 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 21.50 | 0.08 | 0.15 | 0.12 | 0.12 | -0.10 | -45.46% | 0.01 | 7 | 172 | 0.61 | -0.44 | 1.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 22.00 | 0.42 | 0.57 | 0.50 | 0.52 | -0.05 | -8.78% | 0.02 | 25 | 254 | 0.47 | -0.87 | 0.56 | -0.02 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 22.50 | 0.61 | 1.50 | 1.06 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 130 | 1.48 | -0.99 | 0.07 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 23.00 | 1.29 | 1.67 | 1.48 | 1.69 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.13 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:55 PM EST |
| 23.50 | 1.59 | 2.27 | 1.93 | % | 0.08 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 24.00 | 2.27 | 2.67 | 2.47 | 2.65 | +0.32 | +13.74% | 0.10 | 1 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST |
| 24.50 | 2.54 | 3.25 | 2.90 | % | 0.12 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 25.00 | 2.85 | 3.85 | 3.35 | 4.01 | % | 0.13 | 1 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:55 PM EST | |
| 25.50 | 3.35 | 4.75 | 4.05 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:55 PM EST |
| 26.00 | 3.65 | 5.65 | 4.65 | 3.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:55 PM EST |
| 26.50 | 4.35 | 5.95 | 5.15 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 27.00 | 5.10 | 5.85 | 5.48 | 5.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 27.50 | 5.30 | 6.75 | 6.03 | % | 0.22 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:55 PM EST | |||
| 28.00 | 5.80 | 7.15 | 6.48 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 29.00 | 6.75 | 8.40 | 7.58 | 7.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |
| 30.00 | 7.80 | 9.25 | 8.53 | 8.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:55 PM EST |