Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.90 as of 5/1/2026 2:58:13 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 | 8.20 | 9.65 | 8.93 | 8.85 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 15.00 | 7.20 | 8.65 | 7.93 | 8.10 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 16.00 | 6.20 | 7.65 | 6.93 | 7.05 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 16.50 | 5.70 | 6.70 | 6.20 | % | 0.38 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 17.00 | 5.20 | 6.20 | 5.70 | 6.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 17.50 | 4.85 | 5.65 | 5.25 | % | 0.30 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 18.00 | 4.35 | 5.50 | 4.93 | % | 0.27 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 18.50 | 3.85 | 5.00 | 4.43 | % | 0.24 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 19.00 | 3.15 | 4.10 | 3.63 | % | 0.19 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 19.50 | 2.85 | 4.00 | 3.43 | % | 0.18 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 20.00 | 2.35 | 3.50 | 2.93 | 3.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 20.50 | 2.09 | 2.84 | 2.47 | 2.27 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:42 PM EST |
| 21.00 | 1.81 | 2.28 | 2.05 | 1.23 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.92 | 0.98 | 0.05 | -0.01 | 4/9/2026 | 5/1/2026 3:59:42 PM EST |
| 21.50 | 1.33 | 1.57 | 1.45 | 1.49 | +0.14 | +10.37% | 0.07 | 1 | 193 | 0.56 | 0.93 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 22.00 | 0.86 | 1.00 | 0.93 | 0.96 | 0.00 | 0.00% | 0.04 | 3 | 184 | 0.24 | 0.83 | 0.27 | -0.02 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 22.50 | 0.22 | 0.51 | 0.37 | 0.45 | -0.02 | -4.26% | 0.02 | 169 | 398 | 0.20 | 0.69 | 0.48 | -0.02 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 23.00 | 0.09 | 0.18 | 0.14 | 0.16 | -0.06 | -27.28% | 0.01 | 772 | 1,872 | 0.16 | 0.42 | 0.60 | -0.02 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 23.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 156 | 252 | 0.17 | 0.18 | 0.39 | -0.01 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 66 | 0.27 | 0.05 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.27 | 0.01 | 0.04 | 0.00 | 4/28/2026 | 5/1/2026 3:59:42 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 25.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 26.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 26.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 27.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 27.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 28.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 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 | 5.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:42 PM EST |
| 17.50 | 0.00 | 1.38 | 0.69 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 19 | 3.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:42 PM EST |
| 18.50 | 0.00 | 0.66 | 0.33 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:42 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 560 | 1.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:42 PM EST |
| 19.50 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:42 PM EST |
| 20.50 | 0.00 | 0.44 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:42 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 73 | 0.39 | -0.02 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 100 | 66 | 0.30 | -0.07 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 22.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 15 | 120 | 0.24 | -0.17 | 0.27 | -0.02 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.20 | +0.06 | +42.86% | 0.01 | 26 | 41 | 0.21 | -0.31 | 0.48 | -0.02 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 23.00 | 0.20 | 0.36 | 0.28 | 0.22 | -0.12 | -35.30% | 0.01 | 48 | 81 | 0.21 | -0.58 | 0.60 | -0.02 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 23.50 | 0.30 | 0.99 | 0.65 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.48 | -0.82 | 0.39 | -0.01 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 24.00 | 0.75 | 1.25 | 1.00 | % | 0.04 | 0 | 0 | 0.36 | -0.95 | 0.16 | -0.01 | 5/1/2026 3:59:42 PM EST | |||
| 24.50 | 1.25 | 1.94 | 1.60 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.68 | -0.99 | 0.04 | 0.00 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 25.00 | 1.75 | 2.44 | 2.10 | % | 0.08 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 25.50 | 2.10 | 3.05 | 2.58 | 2.89 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 26.00 | 2.50 | 3.65 | 3.08 | % | 0.12 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 26.50 | 3.00 | 4.15 | 3.58 | 3.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:42 PM EST |
| 27.00 | 3.30 | 4.85 | 4.08 | % | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 27.50 | 4.00 | 5.15 | 4.58 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:42 PM EST |
| 28.00 | 4.50 | 5.65 | 5.08 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 29.00 | 5.35 | 6.80 | 6.08 | % | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 30.00 | 6.35 | 7.80 | 7.08 | % | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST |