Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.65 as of 5/27/2026 9:37:00 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 | 7.40 | 7.95 | 7.68 | 7.95 | -0.69 | -7.99% | 0.55 | 1 | 2 | 4.70 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 15.00 | 6.45 | 6.90 | 6.68 | 6.95 | % | 0.45 | 1 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST | |
| 16.00 | 5.55 | 5.85 | 5.70 | 5.81 | +0.19 | +3.39% | 0.36 | 5 | 10 | 3.17 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 16.50 | 4.95 | 5.40 | 5.18 | 5.23 | +0.14 | +2.75% | 0.31 | 2 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 17.00 | 4.55 | 4.90 | 4.73 | 4.82 | -1.03 | -17.61% | 0.28 | 2 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 17.50 | 4.05 | 4.45 | 4.25 | 4.38 | +0.25 | +6.06% | 0.24 | 1 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 18.00 | 3.55 | 3.90 | 3.73 | 3.73 | +0.06 | +1.64% | 0.21 | 1 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 18.50 | 3.10 | 3.50 | 3.30 | 3.22 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 19.00 | 2.48 | 2.96 | 2.72 | 2.76 | % | 0.14 | 4 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST | |
| 19.50 | 1.99 | 2.72 | 2.36 | % | 0.12 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 20.00 | 1.49 | 2.24 | 1.87 | 1.85 | % | 0.09 | 2 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST | |
| 20.50 | 0.84 | 1.55 | 1.20 | 0.97 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:59 PM EST |
| 21.00 | 0.15 | 1.25 | 0.70 | 0.70 | +0.08 | +12.91% | 0.03 | 1 | 2 | 1.41 | 0.93 | 0.34 | -0.01 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 21.50 | 0.08 | 0.38 | 0.23 | 0.30 | +0.09 | +42.86% | 0.01 | 17 | 513 | 0.47 | 0.65 | 0.96 | -0.03 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 22.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 12,857 | 1,313 | 0.31 | 0.16 | 0.70 | -0.02 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 267 | 0.31 | 0.01 | 0.08 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.45 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/27/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 1 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST | |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.05 | % | 0.04 | 1 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST | |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 2 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.24 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/27/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.79 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.66 | 0.33 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 61 | 2.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.66 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 29 | 1,899 | 0.33 | -0.07 | 0.34 | -0.01 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 21.50 | 0.02 | 0.12 | 0.07 | 0.12 | +0.01 | +9.10% | 0.00 | 240 | 204 | 0.20 | -0.35 | 0.96 | -0.03 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 22.00 | 0.29 | 0.61 | 0.45 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 295 | 0.63 | -0.84 | 0.70 | -0.02 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 22.50 | 0.72 | 1.28 | 1.00 | 1.00 | +0.07 | +7.53% | 0.04 | 4 | 61 | 1.19 | -0.99 | 0.08 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 23.00 | 1.02 | 1.57 | 1.30 | 1.15 | -0.21 | -15.45% | 0.06 | 5 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 23.50 | 1.45 | 2.20 | 1.83 | 2.04 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:59 PM EST |
| 24.00 | 1.95 | 2.70 | 2.33 | % | 0.10 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 24.50 | 2.25 | 3.40 | 2.83 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 25.00 | 2.75 | 3.90 | 3.33 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 25.50 | 3.25 | 4.40 | 3.83 | % | 0.15 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 26.00 | 3.75 | 4.90 | 4.33 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 26.50 | 4.25 | 5.40 | 4.83 | % | 0.18 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 27.00 | 4.75 | 5.90 | 5.33 | % | 0.20 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 27.50 | 5.10 | 6.55 | 5.83 | % | 0.21 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 28.00 | 5.60 | 7.05 | 6.33 | 5.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 3:59:59 PM EST |
| 29.00 | 6.60 | 8.05 | 7.33 | % | 0.25 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 30.00 | 7.60 | 9.05 | 8.33 | % | 0.28 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST |