Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.50 as of 5/12/2026 7:42:52 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 | 7.30 | 10.50 | 8.90 | % | 0.64 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 15.00 | 6.35 | 9.55 | 7.95 | % | 0.53 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 16.00 | 5.15 | 8.55 | 6.85 | % | 0.43 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 16.50 | 5.00 | 8.05 | 6.53 | % | 0.40 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 17.00 | 4.50 | 6.15 | 5.33 | % | 0.31 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 17.50 | 4.45 | 5.60 | 5.03 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 18.00 | 3.95 | 5.10 | 4.53 | % | 0.25 | 0 | 0 | 0.78 | 1.00 | 0.01 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 18.50 | 3.20 | 4.65 | 3.93 | % | 0.21 | 0 | 0 | 0.74 | 0.99 | 0.01 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 19.00 | 2.95 | 4.10 | 3.53 | % | 0.19 | 0 | 0 | 0.65 | 0.97 | 0.03 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 19.50 | 2.45 | 3.65 | 3.05 | % | 0.16 | 0 | 0 | 0.56 | 0.95 | 0.05 | -0.01 | 5/12/2026 3:59:53 PM EST | |||
| 20.00 | 0.58 | 3.85 | 2.22 | % | 0.11 | 0 | 0 | 0.83 | 0.92 | 0.07 | -0.01 | 5/12/2026 3:59:53 PM EST | |||
| 20.50 | 1.75 | 2.70 | 2.23 | % | 0.11 | 0 | 0 | 0.51 | 0.87 | 0.11 | -0.01 | 5/12/2026 3:59:53 PM EST | |||
| 21.00 | 1.15 | 2.09 | 1.62 | % | 0.08 | 0 | 0 | 0.36 | 0.80 | 0.13 | -0.01 | 5/12/2026 3:59:53 PM EST | |||
| 21.50 | 0.87 | 1.85 | 1.36 | % | 0.06 | 0 | 0 | 0.33 | 0.73 | 0.18 | -0.01 | 5/12/2026 3:59:53 PM EST | |||
| 22.00 | 0.68 | 1.26 | 0.97 | % | 0.04 | 0 | 0 | 0.22 | 0.63 | 0.22 | -0.01 | 5/12/2026 3:59:53 PM EST | |||
| 22.50 | 0.54 | 0.65 | 0.60 | 0.67 | -0.09 | -11.85% | 0.03 | 3 | 25 | 0.20 | 0.50 | 0.26 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 23.00 | 0.14 | 0.39 | 0.27 | 0.43 | 0.00 | 0.00% | 0.01 | 13 | 151 | 0.16 | 0.33 | 0.29 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 23.50 | 0.16 | 0.31 | 0.24 | % | 0.01 | 0 | 0 | 0.20 | 0.17 | 0.23 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.24 | 0.10 | 0.16 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 24.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.37 | 0.05 | 0.09 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.22 | 0.01 | 0.04 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 25.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.64 | 0.01 | 0.02 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 26.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.72 | 0.00 | 0.01 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 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 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.77 | -0.01 | 0.01 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.05 | +62.50% | 0.00 | 2 | 20 | 0.38 | -0.03 | 0.03 | 0.00 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.04 | +36.37% | 0.00 | 2 | 10 | 0.28 | -0.05 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 20.00 | 0.07 | 0.36 | 0.22 | 0.16 | +0.03 | +23.08% | 0.01 | 2 | 20 | 0.34 | -0.08 | 0.07 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.42 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.38 | -0.13 | 0.11 | -0.01 | 5/11/2026 | 5/12/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.18 | -0.20 | 0.13 | -0.01 | 5/12/2026 3:59:53 PM EST | |||
| 21.50 | 0.27 | 0.39 | 0.33 | % | 0.02 | 0 | 0 | 0.24 | -0.27 | 0.18 | -0.01 | 5/12/2026 3:59:53 PM EST | |||
| 22.00 | 0.42 | 0.50 | 0.46 | 0.50 | +0.10 | +25.00% | 0.02 | 1 | 32 | 0.22 | -0.37 | 0.22 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 22.50 | 0.61 | 0.71 | 0.66 | 0.60 | -0.03 | -4.77% | 0.03 | 9 | 11 | 0.19 | -0.50 | 0.26 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 23.00 | 0.62 | 1.13 | 0.88 | % | 0.04 | 0 | 0 | 0.15 | -0.67 | 0.29 | -0.01 | 5/12/2026 3:59:53 PM EST | |||
| 23.50 | 0.82 | 1.95 | 1.39 | % | 0.06 | 0 | 0 | 0.42 | -0.83 | 0.23 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 24.00 | 1.10 | 2.10 | 1.60 | % | 0.07 | 0 | 0 | 0.36 | -0.90 | 0.16 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 24.50 | 1.55 | 2.53 | 2.04 | % | 0.08 | 0 | 0 | 0.38 | -0.95 | 0.09 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 25.00 | 1.45 | 4.80 | 3.13 | % | 0.13 | 0 | 0 | 0.98 | -0.99 | 0.04 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 25.50 | 1.95 | 5.30 | 3.63 | % | 0.14 | 0 | 0 | 1.03 | -0.99 | 0.02 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 26.00 | 2.45 | 5.70 | 4.08 | % | 0.16 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 26.50 | 2.87 | 6.20 | 4.54 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 27.00 | 3.45 | 6.70 | 5.08 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 27.50 | 3.75 | 7.20 | 5.48 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 28.00 | 4.30 | 7.70 | 6.00 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 29.00 | 5.30 | 8.70 | 7.00 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 30.00 | 6.30 | 9.70 | 8.00 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST |