Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.21 as of 6/22/2026 11:38:39 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 | 6.85 | 10.35 | 8.60 | % | 0.61 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 15.00 | 6.30 | 9.35 | 7.83 | % | 0.52 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 16.00 | 4.85 | 8.35 | 6.60 | % | 0.41 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 16.50 | 3.75 | 7.85 | 5.80 | % | 0.35 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 17.00 | 4.25 | 7.35 | 5.80 | % | 0.34 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 17.50 | 2.75 | 6.85 | 4.80 | % | 0.27 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 18.00 | 2.25 | 6.35 | 4.30 | % | 0.24 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 18.50 | 2.64 | 5.85 | 4.25 | % | 0.23 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 19.00 | 2.30 | 5.35 | 3.83 | % | 0.20 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 19.50 | 1.60 | 4.85 | 3.23 | % | 0.17 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 20.00 | 1.10 | 4.40 | 2.75 | % | 0.14 | 0 | 0 | 1.29 | 0.99 | 0.09 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 20.50 | 0.81 | 3.95 | 2.38 | % | 0.12 | 0 | 0 | 1.21 | 0.87 | 0.25 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 21.00 | 0.00 | 3.45 | 1.73 | % | 0.08 | 0 | 0 | 1.11 | 0.81 | 0.33 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 21.50 | 0.01 | 2.20 | 1.11 | % | 0.05 | 0 | 0 | 0.74 | 0.70 | 0.43 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 22.00 | 0.39 | 0.49 | 0.44 | 0.45 | -0.35 | -43.75% | 0.02 | 2 | 1 | 0.19 | 0.51 | 0.41 | 0.00 | 6/22/2026 | 6/22/2026 1:59:12 PM EST |
| 22.50 | 0.19 | 0.27 | 0.23 | 0.20 | -0.01 | -4.77% | 0.01 | 4 | 75 | 0.19 | 0.32 | 0.32 | 0.00 | 6/22/2026 | 6/22/2026 1:59:12 PM EST |
| 23.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.13 | -52.00% | 0.01 | 33 | 3 | 0.19 | 0.20 | 0.22 | 0.00 | 6/22/2026 | 6/22/2026 1:59:12 PM EST |
| 23.50 | 0.04 | 0.21 | 0.13 | 0.07 | % | 0.01 | 5 | 0 | 0.19 | 0.12 | 0.15 | 0.00 | 6/22/2026 | 6/22/2026 1:59:12 PM EST | |
| 24.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.25 | 0.06 | 0.09 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 24.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.78 | 0.03 | 0.05 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.65 | 0.01 | 0.02 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 25.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 26.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 26.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 18.50 | 0.01 | 1.20 | 0.61 | % | 0.03 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 19.00 | 0.04 | 1.15 | 0.60 | % | 0.03 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 19.50 | 0.08 | 0.17 | 0.13 | % | 0.01 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 20.00 | 0.10 | 0.22 | 0.16 | % | 0.01 | 0 | 0 | 0.26 | -0.01 | 0.09 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 20.50 | 0.19 | 0.30 | 0.25 | % | 0.01 | 0 | 0 | 0.24 | -0.13 | 0.25 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 21.00 | 0.29 | 0.41 | 0.35 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.22 | -0.19 | 0.33 | 0.00 | 6/18/2026 | 6/22/2026 1:59:12 PM EST |
| 21.50 | 0.46 | 0.59 | 0.53 | % | 0.02 | 0 | 0 | 0.20 | -0.30 | 0.43 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 22.00 | 0.72 | 0.85 | 0.79 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.20 | -0.49 | 0.41 | 0.00 | 6/17/2026 | 6/22/2026 1:59:12 PM EST |
| 22.50 | 1.03 | 1.24 | 1.14 | 1.03 | -0.55 | -34.81% | 0.05 | 13 | 6 | 0.20 | -0.68 | 0.32 | 0.00 | 6/22/2026 | 6/22/2026 1:59:12 PM EST |
| 23.00 | 0.27 | 3.30 | 1.79 | % | 0.08 | 0 | 0 | 0.88 | -0.80 | 0.22 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 23.50 | 0.53 | 3.55 | 2.04 | % | 0.09 | 0 | 0 | 0.86 | -0.88 | 0.15 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 24.00 | 1.20 | 3.85 | 2.53 | % | 0.11 | 0 | 0 | 0.84 | -0.94 | 0.09 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 24.50 | 0.88 | 4.95 | 2.92 | % | 0.12 | 0 | 0 | 1.12 | -0.97 | 0.05 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 25.00 | 1.37 | 5.60 | 3.49 | % | 0.14 | 0 | 0 | 1.22 | -0.99 | 0.02 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 25.50 | 1.87 | 6.10 | 3.99 | % | 0.16 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 26.00 | 2.37 | 6.60 | 4.49 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 26.50 | 2.86 | 7.10 | 4.98 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 27.00 | 3.35 | 7.60 | 5.48 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 28.00 | 4.35 | 8.60 | 6.48 | % | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 29.00 | 5.35 | 9.60 | 7.48 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST | |||
| 30.00 | 6.35 | 10.60 | 8.48 | % | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:12 PM EST |