Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $22.31 as of 6/18/2026 5:36:41 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 | 7.35 | 10.20 | 8.78 | % | 0.63 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 15.00 | 6.05 | 9.20 | 7.63 | % | 0.51 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 16.00 | 5.35 | 8.20 | 6.78 | % | 0.42 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 16.50 | 4.20 | 7.70 | 5.95 | % | 0.36 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 17.00 | 3.75 | 7.20 | 5.48 | % | 0.32 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 17.50 | 3.25 | 6.70 | 4.98 | % | 0.28 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 18.00 | 2.66 | 6.20 | 4.43 | 3.40 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.24 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 2:59:04 PM EST |
| 18.50 | 2.84 | 4.80 | 3.82 | % | 0.21 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 19.00 | 2.30 | 4.35 | 3.33 | 3.35 | % | 0.18 | 3 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:04 PM EST | |
| 19.50 | 1.80 | 4.70 | 3.25 | 1.94 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 2:59:04 PM EST |
| 20.00 | 1.55 | 2.66 | 2.11 | 2.17 | -0.04 | -1.81% | 0.11 | 8 | 101 | 1.03 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:04 PM EST |
| 20.50 | 0.40 | 3.85 | 2.13 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 219 | 2.33 | 1.00 | 0.01 | 0.00 | 6/2/2026 | 6/18/2026 2:59:04 PM EST |
| 21.00 | 0.86 | 2.29 | 1.58 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 94 | 1.11 | 0.98 | 0.09 | 0.00 | 6/16/2026 | 6/18/2026 2:59:04 PM EST |
| 21.50 | 0.62 | 0.81 | 0.72 | 0.70 | -0.32 | -31.38% | 0.03 | 8 | 272 | 0.26 | 0.87 | 0.34 | -0.01 | 6/18/2026 | 6/18/2026 2:59:04 PM EST |
| 22.00 | 0.23 | 0.38 | 0.31 | 0.32 | -0.05 | -13.52% | 0.01 | 323 | 1,297 | 0.17 | 0.63 | 0.68 | -0.01 | 6/18/2026 | 6/18/2026 2:59:04 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 175 | 860 | 0.16 | 0.28 | 0.63 | -0.01 | 6/18/2026 | 6/18/2026 2:59:04 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 1,127 | 0.19 | 0.07 | 0.25 | 0.00 | 6/18/2026 | 6/18/2026 2:59:04 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.21 | 0.01 | 0.05 | 0.00 | 6/11/2026 | 6/18/2026 2:59:04 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 22 | 0.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:04 PM EST |
| 24.50 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 2:59:04 PM EST |
| 25.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 25.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 26.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 27.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 30.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 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 | 3.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.01 | 1 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:04 PM EST | |
| 18.50 | 0.00 | 0.72 | 0.36 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 2:59:04 PM EST |
| 19.00 | 0.00 | 0.27 | 0.14 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 2:59:04 PM EST |
| 19.50 | 0.00 | 0.92 | 0.46 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 2:59:04 PM EST |
| 20.00 | 0.00 | 1.67 | 0.84 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 22 | 2.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 2:59:04 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 127 | 0.37 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 2:59:04 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 341 | 0.30 | -0.02 | 0.09 | 0.00 | 6/18/2026 | 6/18/2026 2:59:04 PM EST |
| 21.50 | 0.01 | 0.15 | 0.08 | 0.12 | +0.05 | +71.43% | 0.00 | 2 | 804 | 0.22 | -0.13 | 0.34 | -0.01 | 6/18/2026 | 6/18/2026 2:59:04 PM EST |
| 22.00 | 0.11 | 0.22 | 0.17 | 0.14 | -0.05 | -26.32% | 0.01 | 387 | 475 | 0.17 | -0.37 | 0.68 | -0.01 | 6/18/2026 | 6/18/2026 2:59:04 PM EST |
| 22.50 | 0.34 | 0.51 | 0.43 | 0.43 | +0.16 | +59.26% | 0.02 | 22 | 264 | 0.21 | -0.72 | 0.63 | -0.01 | 6/18/2026 | 6/18/2026 2:59:04 PM EST |
| 23.00 | 0.00 | 1.80 | 0.90 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.01 | -0.93 | 0.25 | 0.00 | 6/17/2026 | 6/18/2026 2:59:04 PM EST |
| 23.50 | 0.55 | 3.25 | 1.90 | % | 0.08 | 0 | 0 | 1.88 | -0.99 | 0.05 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 24.00 | 0.95 | 3.75 | 2.35 | 1.71 | +0.11 | +6.88% | 0.10 | 1 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:04 PM EST |
| 24.50 | 1.45 | 4.25 | 2.85 | % | 0.12 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 25.00 | 1.10 | 4.75 | 2.93 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 2:59:04 PM EST |
| 25.50 | 2.51 | 4.90 | 3.71 | 3.72 | % | 0.15 | 1 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:04 PM EST | |
| 26.00 | 2.96 | 5.70 | 4.33 | % | 0.17 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 26.50 | 3.10 | 5.65 | 4.38 | 5.29 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 2:59:04 PM EST |
| 27.00 | 3.90 | 6.15 | 5.03 | % | 0.19 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 27.50 | 4.40 | 6.65 | 5.53 | % | 0.20 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 28.00 | 5.00 | 7.15 | 6.08 | % | 0.22 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 29.00 | 5.95 | 8.15 | 7.05 | % | 0.24 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 30.00 | 6.95 | 9.15 | 8.05 | % | 0.27 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST |