Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $23.20 as of 7/29/2026 3:23:22 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 | 8.25 | 11.30 | 9.78 | 9.20 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 1:59:05 PM EST |
| 15.00 | 7.25 | 10.30 | 8.78 | 7.50 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 1:59:05 PM EST |
| 16.00 | 5.85 | 9.30 | 7.58 | % | 0.47 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 17.00 | 4.90 | 8.30 | 6.60 | 6.35 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 1:59:05 PM EST |
| 17.50 | 4.00 | 7.80 | 5.90 | % | 0.34 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 18.00 | 3.90 | 7.30 | 5.60 | 5.55 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 1:59:05 PM EST |
| 18.50 | 3.35 | 6.80 | 5.08 | % | 0.27 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 19.00 | 2.72 | 6.30 | 4.51 | 3.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 1:59:05 PM EST |
| 19.50 | 2.90 | 5.80 | 4.35 | % | 0.22 | 0 | 0 | 1.28 | 1.00 | 0.01 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 20.00 | 2.16 | 5.35 | 3.76 | 2.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.16 | 0.98 | 0.03 | 0.00 | 6/29/2026 | 7/29/2026 1:59:05 PM EST |
| 20.50 | 1.29 | 4.90 | 3.10 | % | 0.15 | 0 | 0 | 0.43 | 0.97 | 0.04 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 21.00 | 1.05 | 3.70 | 2.38 | 1.56 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.53 | 0.92 | 0.09 | -0.01 | 7/23/2026 | 7/29/2026 1:59:05 PM EST |
| 21.50 | 0.03 | 3.80 | 1.92 | % | 0.09 | 0 | 0 | 0.47 | 0.87 | 0.13 | -0.01 | 7/29/2026 1:59:05 PM EST | |||
| 22.00 | 0.67 | 1.50 | 1.09 | 1.35 | +0.35 | +35.00% | 0.05 | 1 | 815 | 0.21 | 0.81 | 0.18 | -0.01 | 7/29/2026 | 7/29/2026 1:59:05 PM EST |
| 22.50 | 0.76 | 1.03 | 0.90 | 0.99 | +0.14 | +16.48% | 0.04 | 97 | 68 | 0.22 | 0.72 | 0.25 | -0.01 | 7/29/2026 | 7/29/2026 1:59:05 PM EST |
| 23.00 | 0.49 | 0.65 | 0.57 | 0.60 | 0.00 | 0.00% | 0.02 | 124 | 6,980 | 0.21 | 0.59 | 0.33 | -0.01 | 7/29/2026 | 7/29/2026 1:59:05 PM EST |
| 23.50 | 0.13 | 0.39 | 0.26 | 0.34 | +0.04 | +13.34% | 0.01 | 28 | 164 | 0.19 | 0.41 | 0.36 | -0.01 | 7/29/2026 | 7/29/2026 1:59:05 PM EST |
| 24.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.01 | 51 | 1,491 | 0.19 | 0.25 | 0.30 | -0.01 | 7/29/2026 | 7/29/2026 1:59:05 PM EST |
| 24.50 | 0.06 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 53 | 0.19 | 0.14 | 0.20 | -0.01 | 7/29/2026 | 7/29/2026 1:59:05 PM EST |
| 25.00 | 0.02 | 0.18 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 193 | 0.22 | 0.07 | 0.12 | 0.00 | 7/29/2026 | 7/29/2026 1:59:05 PM EST |
| 25.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.62 | 0.02 | 0.05 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.24 | 0.01 | 0.02 | 0.00 | 7/20/2026 | 7/29/2026 1:59:05 PM EST |
| 26.50 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 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 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/29/2026 1:59:05 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 16.00 | 0.00 | 0.94 | 0.47 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/29/2026 1:59:05 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 18.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.73 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 1:59:05 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 1:59:05 PM EST |
| 19.50 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/29/2026 1:59:05 PM EST |
| 20.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.35 | -0.02 | 0.03 | 0.00 | 7/28/2026 | 7/29/2026 1:59:05 PM EST |
| 20.50 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.52 | -0.03 | 0.04 | 0.00 | 7/28/2026 | 7/29/2026 1:59:05 PM EST |
| 21.00 | 0.04 | 0.15 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 580 | 0.32 | -0.08 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 1:59:05 PM EST |
| 21.50 | 0.06 | 0.61 | 0.34 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.28 | -0.13 | 0.13 | -0.01 | 7/27/2026 | 7/29/2026 1:59:05 PM EST |
| 22.00 | 0.09 | 0.16 | 0.13 | 0.10 | -0.11 | -52.39% | 0.01 | 1,074 | 3,647 | 0.24 | -0.19 | 0.18 | -0.01 | 7/29/2026 | 7/29/2026 1:59:05 PM EST |
| 22.50 | 0.17 | 0.22 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 804 | 115 | 0.21 | -0.28 | 0.25 | -0.01 | 7/29/2026 | 7/29/2026 1:59:05 PM EST |
| 23.00 | 0.31 | 0.38 | 0.35 | 0.31 | -0.07 | -18.43% | 0.02 | 6,690 | 2,189 | 0.20 | -0.41 | 0.33 | -0.01 | 7/29/2026 | 7/29/2026 1:59:05 PM EST |
| 23.50 | 0.50 | 0.61 | 0.56 | 0.61 | % | 0.02 | 1 | 0 | 0.19 | -0.59 | 0.36 | -0.01 | 7/29/2026 | 7/29/2026 1:59:05 PM EST | |
| 24.00 | 0.83 | 0.93 | 0.88 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.25 | -0.75 | 0.30 | -0.01 | 7/15/2026 | 7/29/2026 1:59:05 PM EST |
| 24.50 | 0.09 | 3.30 | 1.70 | % | 0.07 | 0 | 0 | 0.42 | -0.86 | 0.20 | -0.01 | 7/29/2026 1:59:05 PM EST | |||
| 25.00 | 0.86 | 3.40 | 2.13 | % | 0.09 | 0 | 0 | 1.20 | -0.93 | 0.12 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 25.50 | 1.35 | 4.35 | 2.85 | % | 0.11 | 0 | 0 | 1.32 | -0.98 | 0.05 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 26.00 | 1.85 | 4.85 | 3.35 | % | 0.13 | 0 | 0 | 1.39 | -0.99 | 0.02 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 26.50 | 2.35 | 5.35 | 3.85 | % | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 27.00 | 2.85 | 5.85 | 4.35 | % | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 27.50 | 3.10 | 6.35 | 4.73 | % | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 28.00 | 3.30 | 6.85 | 5.08 | % | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 29.00 | 4.15 | 7.85 | 6.00 | % | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 30.00 | 5.90 | 8.85 | 7.38 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST | |||
| 31.00 | 6.90 | 9.85 | 8.38 | % | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:05 PM EST |