Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $21.49 as of 9/18/2026 7:56:54 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 | 6.55 | 8.00 | 7.28 | 7.45 | 0.00 | 0.00% | 0.52 | 0 | 13 | 3.56 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:11 PM EST |
| 15.00 | 5.50 | 7.00 | 6.25 | 6.45 | 0.00 | 0.00% | 0.42 | 0 | 41 | 3.14 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 16.00 | 4.50 | 6.05 | 5.28 | 5.45 | 0.00 | 0.00% | 0.33 | 0 | 18 | 2.81 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:11 PM EST |
| 17.00 | 3.70 | 4.85 | 4.28 | 4.16 | -0.69 | -14.23% | 0.25 | 2 | 15 | 2.18 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 17.50 | 1.71 | 5.70 | 3.71 | 4.35 | 0.00 | 0.00% | 0.21 | 0 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:11 PM EST |
| 18.00 | 2.59 | 3.35 | 2.97 | 3.27 | -0.51 | -13.50% | 0.17 | 2 | 16 | 1.20 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 18.50 | 1.75 | 3.75 | 2.75 | 3.27 | 0.00 | 0.00% | 0.15 | 0 | 7 | 2.06 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:11 PM EST |
| 19.00 | 1.30 | 2.96 | 2.13 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:11 PM EST |
| 19.50 | 0.85 | 2.71 | 1.78 | % | 0.09 | 0 | 0 | 1.64 | 1.00 | 0.02 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 20.00 | 0.67 | 1.64 | 1.16 | 1.51 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.91 | 0.94 | 0.17 | -0.01 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 20.50 | 0.59 | 0.79 | 0.69 | 0.89 | -0.25 | -21.93% | 0.03 | 1 | 1 | 0.27 | 0.82 | 0.42 | -0.01 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 21.00 | 0.12 | 0.76 | 0.44 | 0.31 | -0.38 | -55.08% | 0.02 | 776 | 83 | 0.63 | 0.56 | 0.68 | -0.02 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 21.50 | 0.00 | 0.31 | 0.16 | 0.08 | -0.12 | -60.00% | 0.01 | 176 | 554 | 0.43 | 0.23 | 0.53 | -0.01 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 22.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.06 | -75.00% | 0.00 | 14 | 1,543 | 0.35 | 0.05 | 0.18 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 49 | 470 | 0.32 | 0.01 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.37 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 1,651 | 0.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.61 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:11 PM EST |
| 24.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.49 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 4:00:11 PM EST |
| 25.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.55 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 4:00:11 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 26.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 27.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 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 | 5.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 19.50 | 0.00 | 0.71 | 0.36 | 0.01 | -0.03 | -75.00% | 0.02 | 1 | 10 | 1.20 | 0.00 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 1,422 | 0.25 | -0.06 | 0.17 | -0.01 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 20.50 | 0.00 | 0.09 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 47 | 872 | 0.25 | -0.18 | 0.42 | -0.01 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 21.00 | 0.11 | 0.20 | 0.16 | 0.16 | +0.05 | +45.46% | 0.01 | 200 | 480 | 0.16 | -0.44 | 0.68 | -0.02 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 21.50 | 0.40 | 0.52 | 0.46 | 0.50 | +0.20 | +66.67% | 0.02 | 69 | 560 | 0.21 | -0.77 | 0.53 | -0.01 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 22.00 | 0.70 | 1.05 | 0.88 | 0.92 | +0.31 | +50.82% | 0.04 | 70 | 730 | 0.36 | -0.95 | 0.18 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 22.50 | 1.26 | 1.54 | 1.40 | 1.39 | +0.45 | +47.88% | 0.06 | 3 | 387 | 0.44 | -0.99 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 23.00 | 1.28 | 2.65 | 1.97 | 1.86 | +0.24 | +14.82% | 0.09 | 27 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 23.50 | 1.92 | 3.10 | 2.51 | 1.77 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.29 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:11 PM EST |
| 24.00 | 2.00 | 3.90 | 2.95 | 1.27 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:11 PM EST |
| 24.50 | 2.45 | 4.70 | 3.58 | % | 0.15 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 25.00 | 3.15 | 4.60 | 3.88 | % | 0.16 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 25.50 | 2.54 | 6.30 | 4.42 | % | 0.17 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 26.00 | 4.20 | 5.40 | 4.80 | 3.94 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:11 PM EST |
| 26.50 | 4.45 | 6.55 | 5.50 | % | 0.21 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 27.00 | 3.85 | 7.80 | 5.83 | 4.89 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:11 PM EST |
| 27.50 | 4.55 | 8.05 | 6.30 | 6.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 28.00 | 5.45 | 8.20 | 6.83 | % | 0.24 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 29.00 | 7.05 | 8.75 | 7.90 | % | 0.27 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 30.00 | 7.80 | 10.15 | 8.98 | 8.14 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:11 PM EST |