Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.57 as of 7/27/2026 8:32:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.75 | 9.80 | 8.28 | % | 0.55 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 16.00 | 5.75 | 8.80 | 7.28 | 7.19 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:13 PM EST |
| 17.00 | 4.55 | 7.80 | 6.18 | 6.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:13 PM EST |
| 18.00 | 3.80 | 6.00 | 4.90 | 4.58 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.06 | 0.99 | 0.01 | 0.00 | 6/29/2026 | 7/27/2026 4:00:13 PM EST |
| 19.00 | 3.00 | 4.60 | 3.80 | 3.69 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.73 | 0.98 | 0.02 | 0.00 | 6/29/2026 | 7/27/2026 4:00:13 PM EST |
| 20.00 | 2.70 | 3.75 | 3.23 | 3.44 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.66 | 0.90 | 0.07 | -0.01 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 21.00 | 1.72 | 2.07 | 1.90 | 1.12 | -0.45 | -28.67% | 0.09 | 1 | 97 | 0.20 | 0.81 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 22.00 | 1.06 | 1.21 | 1.14 | 1.06 | 0.00 | 0.00% | 0.05 | 0 | 345 | 0.21 | 0.67 | 0.20 | -0.01 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 23.00 | 0.48 | 0.56 | 0.52 | 0.55 | +0.10 | +22.23% | 0.02 | 169 | 1,459 | 0.19 | 0.45 | 0.24 | -0.01 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 24.00 | 0.17 | 0.26 | 0.22 | 0.22 | +0.08 | +57.15% | 0.01 | 50 | 1,272 | 0.19 | 0.23 | 0.19 | -0.01 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 21 | 137 | 0.19 | 0.10 | 0.11 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.03 | 0.04 | 0.00 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 4:00:13 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 30.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | -0.01 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.83 | -0.02 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 20.00 | 0.09 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 46 | 41 | 0.29 | -0.10 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 21.00 | 0.17 | 0.24 | 0.21 | 0.17 | -0.02 | -10.53% | 0.01 | 3 | 889 | 0.24 | -0.19 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 22.00 | 0.29 | 0.43 | 0.36 | 0.38 | -0.06 | -13.64% | 0.02 | 11 | 1,538 | 0.19 | -0.33 | 0.20 | -0.01 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 23.00 | 0.76 | 0.92 | 0.84 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1,233 | 0.20 | -0.55 | 0.24 | -0.01 | 7/22/2026 | 7/27/2026 4:00:13 PM EST |
| 24.00 | 0.35 | 2.94 | 1.65 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.63 | -0.77 | 0.19 | -0.01 | 7/20/2026 | 7/27/2026 4:00:13 PM EST |
| 25.00 | 1.20 | 4.35 | 2.78 | % | 0.11 | 0 | 0 | 0.86 | -0.90 | 0.11 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 26.00 | 2.20 | 5.50 | 3.85 | % | 0.15 | 0 | 0 | 0.95 | -0.97 | 0.04 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 27.00 | 3.05 | 6.50 | 4.78 | % | 0.18 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 28.00 | 4.10 | 7.50 | 5.80 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 29.00 | 5.10 | 8.50 | 6.80 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 30.00 | 6.10 | 9.50 | 7.80 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 31.00 | 7.10 | 10.50 | 8.80 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST |