Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.75 as of 9/2/2026 5:04:07 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 | 7.85 | 8.80 | 8.33 | 8.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 4:00:10 PM EST |
| 15.00 | 6.45 | 7.90 | 7.18 | % | 0.48 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 16.00 | 5.80 | 7.95 | 6.88 | 6.80 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 4:00:10 PM EST |
| 17.00 | 4.45 | 6.00 | 5.23 | 5.75 | -0.05 | -0.87% | 0.31 | 2 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:10 PM EST |
| 17.50 | 4.60 | 5.80 | 5.20 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 4:00:10 PM EST |
| 18.00 | 4.15 | 5.35 | 4.75 | 4.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 4:00:10 PM EST |
| 18.50 | 3.45 | 5.05 | 4.25 | % | 0.23 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 19.00 | 2.83 | 5.00 | 3.92 | 4.15 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 4:00:10 PM EST |
| 19.50 | 2.45 | 4.05 | 3.25 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 4:00:10 PM EST |
| 20.00 | 1.50 | 3.35 | 2.43 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.89 | 1.00 | 0.01 | 0.00 | 8/20/2026 | 9/2/2026 4:00:10 PM EST |
| 20.50 | 1.01 | 3.60 | 2.31 | % | 0.11 | 0 | 0 | 1.27 | 0.99 | 0.02 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 21.00 | 1.17 | 2.32 | 1.75 | 2.03 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.67 | 0.97 | 0.07 | -0.01 | 8/26/2026 | 9/2/2026 4:00:10 PM EST |
| 21.50 | 0.03 | 3.15 | 1.59 | % | 0.07 | 0 | 0 | 1.34 | 0.92 | 0.15 | -0.01 | 9/2/2026 4:00:10 PM EST | |||
| 22.00 | 0.54 | 1.23 | 0.89 | 0.81 | +0.02 | +2.54% | 0.04 | 15 | 342 | 0.41 | 0.81 | 0.29 | -0.01 | 9/2/2026 | 9/2/2026 4:00:10 PM EST |
| 22.50 | 0.33 | 0.50 | 0.42 | 0.41 | -0.04 | -8.89% | 0.02 | 20 | 5 | 0.13 | 0.63 | 0.44 | -0.01 | 9/2/2026 | 9/2/2026 4:00:10 PM EST |
| 23.00 | 0.13 | 0.20 | 0.17 | 0.21 | +0.03 | +16.67% | 0.01 | 235 | 3,243 | 0.14 | 0.40 | 0.48 | -0.01 | 9/2/2026 | 9/2/2026 4:00:10 PM EST |
| 23.50 | 0.06 | 0.15 | 0.11 | 0.07 | -0.02 | -22.23% | 0.00 | 8 | 670 | 0.18 | 0.20 | 0.34 | -0.01 | 9/2/2026 | 9/2/2026 4:00:10 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 25 | 7,373 | 0.18 | 0.08 | 0.18 | 0.00 | 9/2/2026 | 9/2/2026 4:00:10 PM EST |
| 24.50 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.43 | 0.02 | 0.06 | 0.00 | 8/26/2026 | 9/2/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 844 | 0.22 | 0.01 | 0.02 | 0.00 | 9/1/2026 | 9/2/2026 4:00:10 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.30 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/2/2026 4:00:10 PM EST |
| 26.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/2/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 29.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 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 | 2.37 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 17.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/2/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/2/2026 4:00:10 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/2/2026 4:00:10 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 134 | 0.37 | 0.00 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 4:00:10 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 20 | 0 | 0.31 | -0.01 | 0.02 | 0.00 | 9/2/2026 | 9/2/2026 4:00:10 PM EST | |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.25 | -0.03 | 0.07 | -0.01 | 8/31/2026 | 9/2/2026 4:00:10 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.22 | -0.08 | 0.15 | -0.01 | 9/1/2026 | 9/2/2026 4:00:10 PM EST |
| 22.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 3,660 | 0.19 | -0.19 | 0.29 | -0.01 | 9/2/2026 | 9/2/2026 4:00:10 PM EST |
| 22.50 | 0.11 | 0.26 | 0.19 | 0.25 | 0.00 | 0.00% | 0.01 | 5,036 | 5,475 | 0.20 | -0.37 | 0.44 | -0.01 | 9/2/2026 | 9/2/2026 4:00:10 PM EST |
| 23.00 | 0.35 | 0.70 | 0.53 | 0.45 | -0.08 | -15.10% | 0.02 | 246 | 3,030 | 0.20 | -0.60 | 0.48 | -0.01 | 9/2/2026 | 9/2/2026 4:00:10 PM EST |
| 23.50 | 0.02 | 2.92 | 1.47 | 0.01 | -0.62 | -98.42% | 0.06 | 3 | 6 | 1.33 | -0.80 | 0.34 | -0.01 | 9/2/2026 | 9/2/2026 4:00:10 PM EST |
| 24.00 | 1.18 | 1.60 | 1.39 | 1.17 | +0.18 | +18.19% | 0.06 | 1 | 196 | 0.44 | -0.92 | 0.18 | 0.00 | 9/2/2026 | 9/2/2026 4:00:10 PM EST |
| 24.50 | 0.58 | 3.45 | 2.02 | % | 0.08 | 0 | 0 | 1.27 | -0.98 | 0.06 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 25.00 | 1.55 | 3.70 | 2.63 | % | 0.11 | 0 | 0 | 1.23 | -0.99 | 0.02 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 25.50 | 2.00 | 4.10 | 3.05 | % | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 26.00 | 2.50 | 4.50 | 3.50 | % | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 26.50 | 3.00 | 5.00 | 4.00 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 27.00 | 3.50 | 5.60 | 4.55 | % | 0.17 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 27.50 | 4.00 | 5.80 | 4.90 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 28.00 | 4.70 | 5.50 | 5.10 | 5.35 | % | 0.18 | 2 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:10 PM EST | |
| 29.00 | 5.55 | 7.45 | 6.50 | % | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 30.00 | 6.55 | 8.60 | 7.58 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST | |||
| 31.00 | 7.35 | 9.50 | 8.43 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:10 PM EST |