Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $18.38 as of 10/9/2026 7:22:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.70 | 6.10 | 5.40 | 5.35 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 14.00 | 3.70 | 5.10 | 4.40 | 4.35 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 15.00 | 2.30 | 4.75 | 3.53 | 3.35 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.10 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 16.00 | 1.75 | 2.91 | 2.33 | 2.36 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 17.00 | 0.69 | 1.64 | 1.17 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.88 | 0.97 | 0.16 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 17.50 | 0.51 | 1.23 | 0.87 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.79 | 0.87 | 0.33 | -0.01 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 18.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.07 | -14.00% | 0.02 | 598 | 5,935 | 0.27 | 0.67 | 0.55 | -0.01 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 18.50 | 0.06 | 0.24 | 0.15 | 0.16 | -0.07 | -30.44% | 0.01 | 5,095 | 440 | 0.24 | 0.37 | 0.60 | -0.02 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 19.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 66 | 1,629 | 0.26 | 0.13 | 0.34 | -0.01 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 19.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.50 | 0.03 | 0.11 | 0.00 | 10/7/2026 | 10/9/2026 4:00:12 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 356 | 0.39 | 0.01 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 448 | 0.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,196 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.79 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:12 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,693 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:12 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 7,462 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,057 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:12 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,629 | 1.08 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:12 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.19 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:12 PM EST |
| 26.50 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:12 PM EST |
| 28.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/9/2026 4:00:12 PM EST |
| 29.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/9/2026 4:00:12 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/9/2026 4:00:12 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:12 PM EST |
| 15.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:12 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:12 PM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 25 | 256 | 0.36 | -0.03 | 0.16 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 17.50 | 0.01 | 0.13 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 61 | 1,732 | 0.30 | -0.13 | 0.33 | -0.01 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 18.00 | 0.08 | 0.17 | 0.13 | 0.15 | -0.01 | -6.25% | 0.01 | 301 | 1,805 | 0.23 | -0.33 | 0.55 | -0.01 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 18.50 | 0.26 | 0.69 | 0.48 | 0.36 | -0.01 | -2.71% | 0.03 | 80 | 1,300 | 0.32 | -0.63 | 0.60 | -0.02 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 19.00 | 0.67 | 0.81 | 0.74 | 0.81 | +0.07 | +9.46% | 0.04 | 8 | 5,468 | 0.32 | -0.87 | 0.34 | -0.01 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 19.50 | 0.72 | 1.61 | 1.17 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 600 | 0.82 | -0.97 | 0.11 | 0.00 | 10/6/2026 | 10/9/2026 4:00:12 PM EST |
| 20.00 | 1.59 | 1.82 | 1.71 | 1.80 | -0.07 | -3.75% | 0.09 | 106 | 1,255 | 0.56 | -0.99 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 20.50 | 1.59 | 2.40 | 2.00 | 2.33 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:12 PM EST |
| 21.00 | 2.61 | 2.71 | 2.66 | 2.85 | -0.17 | -5.63% | 0.13 | 7 | 14,677 | 0.49 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 21.50 | 2.60 | 3.25 | 2.93 | 1.44 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:12 PM EST |
| 22.00 | 3.00 | 3.75 | 3.38 | 3.85 | +0.03 | +0.79% | 0.15 | 2 | 167 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST |
| 22.50 | 3.60 | 4.30 | 3.95 | 2.59 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:12 PM EST |
| 23.00 | 3.65 | 4.95 | 4.30 | 3.82 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:12 PM EST |
| 23.50 | 4.30 | 5.25 | 4.78 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 24.00 | 4.70 | 6.30 | 5.50 | 4.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:12 PM EST |
| 24.50 | 5.50 | 6.95 | 6.23 | % | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 25.00 | 6.00 | 8.05 | 7.03 | 7.04 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:12 PM EST |
| 25.50 | 6.45 | 8.20 | 7.33 | 7.34 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:12 PM EST |
| 26.00 | 7.00 | 8.50 | 7.75 | 3.98 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 4:00:12 PM EST |
| 26.50 | 7.50 | 8.95 | 8.23 | % | 0.31 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 27.00 | 8.05 | 9.80 | 8.93 | 8.95 | % | 0.33 | 2 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:12 PM EST | |
| 28.00 | 8.65 | 10.95 | 9.80 | % | 0.35 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 29.00 | 9.65 | 11.95 | 10.80 | 11.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:12 PM EST |
| 30.00 | 10.65 | 13.20 | 11.93 | % | 0.40 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST | |||
| 31.00 | 11.65 | 13.95 | 12.80 | % | 0.41 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:12 PM EST |