Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.66 as of 8/7/2026 4:50:08 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 | 8.00 | 11.20 | 9.60 | % | 0.69 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 15.00 | 7.25 | 8.60 | 7.93 | 7.90 | % | 0.53 | 2 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 16.00 | 6.30 | 7.60 | 6.95 | 6.92 | % | 0.43 | 2 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 17.00 | 5.05 | 6.70 | 5.88 | % | 0.35 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 17.50 | 3.90 | 7.70 | 5.80 | % | 0.33 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 18.00 | 4.15 | 7.20 | 5.68 | % | 0.32 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 18.50 | 2.94 | 6.70 | 4.82 | 4.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:57 PM EST |
| 19.00 | 3.15 | 6.20 | 4.68 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 2:58:57 PM EST |
| 19.50 | 2.45 | 4.95 | 3.70 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 2:58:57 PM EST |
| 20.00 | 1.95 | 4.95 | 3.45 | % | 0.17 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 20.50 | 1.90 | 4.70 | 3.30 | % | 0.16 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 21.00 | 1.20 | 2.35 | 1.78 | % | 0.08 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 21.50 | 1.55 | 1.80 | 1.68 | 1.64 | +0.54 | +49.10% | 0.08 | 300 | 5 | 0.45 | 0.99 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 22.00 | 1.07 | 1.48 | 1.28 | 1.16 | +0.48 | +70.59% | 0.06 | 2 | 41 | 0.63 | 0.97 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 22.50 | 0.42 | 0.72 | 0.57 | 0.70 | +0.39 | +125.81% | 0.03 | 15 | 170 | 0.28 | 0.87 | 0.36 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 23.00 | 0.23 | 0.30 | 0.27 | 0.28 | +0.18 | +180.00% | 0.01 | 664 | 707 | 0.16 | 0.61 | 0.76 | -0.02 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 23.50 | 0.05 | 0.09 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 5,701 | 414 | 0.16 | 0.24 | 0.62 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.25 | 0.05 | 0.20 | 0.00 | 8/5/2026 | 8/7/2026 2:58:57 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 34 | 134 | 0.28 | 0.01 | 0.04 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:57 PM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:57 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 26.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 27.00 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 27.50 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 28.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:57 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 | 5.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.16 | % | 0.01 | 1 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 16.00 | 0.00 | 1.53 | 0.77 | % | 0.05 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 2:58:57 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 85 | 3.14 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 2:58:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.88 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 20.50 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:57 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:57 PM EST |
| 21.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 46 | 0.32 | -0.01 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.12 | -70.59% | 0.00 | 17 | 202 | 0.28 | -0.03 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 22.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 232 | 287 | 0.21 | -0.13 | 0.36 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 23.00 | 0.13 | 0.18 | 0.16 | 0.14 | -0.32 | -69.57% | 0.01 | 44 | 150 | 0.16 | -0.39 | 0.76 | -0.02 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 23.50 | 0.30 | 0.65 | 0.48 | 0.41 | % | 0.02 | 20 | 0 | 0.34 | -0.76 | 0.62 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST | |
| 24.00 | 0.00 | 1.66 | 0.83 | % | 0.03 | 0 | 0 | 0.90 | -0.95 | 0.20 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 24.50 | 1.21 | 1.62 | 1.42 | % | 0.06 | 0 | 0 | 0.57 | -0.99 | 0.04 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 25.00 | 1.11 | 2.11 | 1.61 | % | 0.06 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 25.50 | 1.96 | 2.88 | 2.42 | % | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 26.00 | 2.06 | 4.95 | 3.51 | % | 0.13 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 26.50 | 1.90 | 5.45 | 3.68 | % | 0.14 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 27.00 | 3.10 | 5.95 | 4.53 | % | 0.17 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 27.50 | 2.65 | 6.45 | 4.55 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:57 PM EST |
| 28.00 | 4.05 | 6.95 | 5.50 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:57 PM EST |
| 29.00 | 3.80 | 7.95 | 5.88 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:57 PM EST |
| 30.00 | 6.35 | 8.00 | 7.18 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |