Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.93 as of 6/29/2026 5:48:30 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 | 8.20 | 9.45 | 8.83 | 8.33 | -0.17 | -2.00% | 0.63 | 5 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 15.00 | 7.25 | 8.50 | 7.88 | 7.25 | +1.05 | +16.94% | 0.53 | 25 | 6 | 2.62 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 16.00 | 6.35 | 7.50 | 6.93 | 6.65 | % | 0.43 | 2 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 16.50 | 5.85 | 7.00 | 6.43 | 6.05 | % | 0.39 | 2 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 17.00 | 5.35 | 6.35 | 5.85 | 5.77 | % | 0.34 | 4 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 17.50 | 4.65 | 6.00 | 5.33 | 5.15 | % | 0.30 | 3 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 18.00 | 4.35 | 5.20 | 4.78 | % | 0.27 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 18.50 | 3.90 | 5.00 | 4.45 | 4.15 | % | 0.24 | 4 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 19.00 | 3.10 | 4.50 | 3.80 | 3.33 | +0.04 | +1.22% | 0.20 | 5 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 19.50 | 2.75 | 5.00 | 3.88 | 3.15 | +0.28 | +9.76% | 0.20 | 9 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 20.00 | 2.26 | 3.20 | 2.73 | 2.53 | +0.22 | +9.53% | 0.14 | 2 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 20.50 | 1.61 | 3.05 | 2.33 | 1.86 | -0.11 | -5.59% | 0.11 | 7 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 21.00 | 1.43 | 2.36 | 1.90 | 1.96 | +0.71 | +56.80% | 0.09 | 180 | 26 | 0.91 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 21.50 | 0.95 | 2.00 | 1.48 | 1.42 | +0.50 | +54.35% | 0.07 | 377 | 47 | 0.89 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 22.00 | 0.81 | 1.46 | 1.14 | 0.87 | +0.02 | +2.36% | 0.05 | 1,338 | 160 | 0.72 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 22.50 | 0.32 | 0.78 | 0.55 | 0.55 | +0.20 | +57.15% | 0.02 | 860 | 769 | 0.44 | 0.94 | 0.87 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 23.00 | 0.07 | 0.34 | 0.21 | 0.15 | +0.08 | +114.29% | 0.01 | 158 | 546 | 0.16 | 0.58 | 1.53 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.13 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 56 | 0.29 | 0.12 | 0.38 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.23 | 0.02 | 0.07 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 24.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.01 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 26.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 2 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.89 | 0.45 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.44 | 0.22 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 18.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 1.12 | 0.56 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 813 | 0.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.18 | 0.09 | 0.11 | -0.13 | -54.17% | 0.00 | 3 | 8 | 0.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 22.00 | 0.01 | 0.23 | 0.12 | 0.19 | -0.01 | -5.00% | 0.01 | 15 | 93 | 0.17 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 22.50 | 0.02 | 0.70 | 0.36 | 0.64 | +0.11 | +20.76% | 0.02 | 20 | 2 | 0.22 | -0.06 | 0.87 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 23.00 | 0.53 | 0.98 | 0.76 | 0.85 | % | 0.03 | 3 | 0 | 0.53 | -0.42 | 1.53 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 23.50 | 0.94 | 1.69 | 1.32 | % | 0.06 | 0 | 0 | 0.65 | -0.88 | 0.38 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 24.00 | 0.45 | 3.75 | 2.10 | % | 0.09 | 0 | 0 | 1.83 | -0.98 | 0.07 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 24.50 | 0.52 | 4.20 | 2.36 | % | 0.10 | 0 | 0 | 1.94 | -1.00 | 0.01 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 25.00 | 1.02 | 4.70 | 2.86 | % | 0.11 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 25.50 | 2.52 | 4.90 | 3.71 | % | 0.15 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 26.00 | 2.02 | 5.70 | 3.86 | 4.46 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 26.50 | 2.52 | 6.20 | 4.36 | % | 0.16 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 27.00 | 3.00 | 6.70 | 4.85 | % | 0.18 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 27.50 | 3.50 | 6.70 | 5.10 | % | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 28.00 | 4.00 | 7.15 | 5.58 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 29.00 | 5.00 | 8.70 | 6.85 | % | 0.24 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 30.00 | 6.00 | 9.70 | 7.85 | % | 0.26 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST |