Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.50 as of 4/24/2026 5:16:25 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 | 7.60 | 11.00 | 9.30 | % | 0.66 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 15.00 | 6.65 | 9.70 | 8.18 | % | 0.55 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 16.00 | 5.65 | 9.00 | 7.33 | % | 0.46 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 17.00 | 4.80 | 7.75 | 6.28 | % | 0.37 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 18.00 | 3.95 | 6.25 | 5.10 | % | 0.28 | 0 | 2 | 1.03 | 1.00 | 0.01 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 19.00 | 2.90 | 4.90 | 3.90 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.77 | 0.99 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 3:59:38 PM EST |
| 20.00 | 1.15 | 3.10 | 2.13 | 3.30 | -0.30 | -8.34% | 0.11 | 10 | 136 | 0.37 | 0.94 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 21.00 | 1.10 | 3.60 | 2.35 | 2.17 | 0.00 | 0.00% | 0.11 | 0 | 646 | 0.75 | 0.86 | 0.11 | -0.01 | 4/17/2026 | 4/24/2026 3:59:38 PM EST |
| 22.00 | 1.25 | 1.45 | 1.35 | 1.34 | +0.12 | +9.84% | 0.06 | 12 | 1,108 | 0.24 | 0.71 | 0.19 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 23.00 | 0.62 | 0.72 | 0.67 | 0.70 | +0.17 | +32.08% | 0.03 | 131 | 1,629 | 0.20 | 0.49 | 0.26 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 24.00 | 0.26 | 0.30 | 0.28 | 0.28 | +0.07 | +33.34% | 0.01 | 20 | 1,740 | 0.19 | 0.24 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 25.00 | 0.08 | 0.12 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 54 | 41 | 0.20 | 0.09 | 0.12 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.03 | 0.05 | 0.00 | 4/21/2026 | 4/24/2026 3:59:38 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:38 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 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 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 59 | 1.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:38 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:38 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 83 | 3 | 0.42 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.43 | -0.01 | 0.02 | 0.00 | 4/22/2026 | 4/24/2026 3:59:38 PM EST |
| 20.00 | 0.12 | 0.16 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.30 | -0.06 | 0.06 | 0.00 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 21.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.03 | -12.50% | 0.01 | 49 | 1,267 | 0.25 | -0.14 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 22.00 | 0.00 | 0.43 | 0.22 | 0.45 | -0.06 | -11.77% | 0.01 | 6 | 307 | 0.17 | -0.29 | 0.19 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 23.00 | 0.74 | 0.84 | 0.79 | 0.77 | -0.09 | -10.47% | 0.03 | 5 | 69 | 0.21 | -0.51 | 0.26 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 24.00 | 1.23 | 1.52 | 1.38 | 1.91 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.24 | -0.76 | 0.22 | -0.01 | 4/16/2026 | 4/24/2026 3:59:38 PM EST |
| 25.00 | 1.20 | 3.70 | 2.45 | % | 0.10 | 0 | 0 | 0.69 | -0.91 | 0.12 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 26.00 | 2.25 | 5.30 | 3.78 | % | 0.15 | 0 | 0 | 0.94 | -0.97 | 0.05 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 27.00 | 3.15 | 6.30 | 4.73 | % | 0.18 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 28.00 | 4.15 | 7.30 | 5.73 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 29.00 | 5.25 | 8.30 | 6.78 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 30.00 | 6.20 | 9.30 | 7.75 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST |