$23.06
0.200.87%
À la clôture: Aug 27, 5:00 PM EST
$23.07
0.010.04%
Après les heures: 5:36 PM EST
Annaly Capital Management Inc Chaîne d'Options
NLYNYSE
Annaly Capital Management Options
View Annaly Capital Management (NLY) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
4.66
P/C Ratio (OI)
0.86
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price8.5Aug 27, 2026
Change
0.353.95%
Bid8.1
Ask10.3
volume1
Intrest8
Strike
14
14
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price8.16Aug 27, 2026
Change
0.060.74%
Bid7.2
Ask9.3
volume3
Intrest6
Strike
15
15
Last Price0.06Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price7.05Aug 27, 2026
Change
0.284.14%
Bid6.75
Ask7.35
volume2
Intrest3
Strike
16
16
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price6Aug 27, 2026
Change
0.132.21%
Bid5.8
Ask6.5
volume2
Intrest5
Strike
17
17
Last Price0.25Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price5.62Aug 27, 2026
Change
0.020.36%
Bid5.4
Ask5.9
volume1
Intrest2
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price5.13Aug 27, 2026
Change
0.265.34%
Bid4.6
Ask5.4
volume2
Intrest12
Strike
18
18
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price4.78Aug 27, 2026
Change
0.337.42%
Bid4.4
Ask5.25
volume1
Intrest1
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price3.95Jul 28, 2026
Change
-0%
Bid3.9
Ask4.5
volume0
Intrest1
Strike
19
19
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price3.7Aug 27, 2026
Change
0.051.37%
Bid3.5
Ask3.85
volume1
Intrest3
Strike
19.5
19.5
Last Price0.43Aug 25, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest21
Last Price3.09Aug 25, 2026
Change
-0%
Bid2.55
Ask3.55
volume0
Intrest1
Strike
20
20
Last Price0.07Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest103
Last Price3.35Aug 19, 2026
Change
-0%
Bid1.41
Ask3.6
volume0
Intrest1
Strike
20.5
20.5
Last Price0.14Aug 05, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest163
Last Price2.16Aug 25, 2026
Change
-0%
Bid1.36
Ask2.25
volume0
Intrest7
Strike
21
21
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest174
Last Price1.58Aug 25, 2026
Change
-0%
Bid0.3
Ask2.89
volume0
Intrest1
Strike
21.5
21.5
Last Price0.06Aug 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest41
Last Price1.05Aug 27, 2026
Change
0.055%
Bid0.94
Ask1.66
volume1
Intrest71
Strike
22
22
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest111
Last Price0.57Aug 27, 2026
Change
0.2227.85%
Bid0.02
Ask0.8
volume6
Intrest160
Strike
22.5
22.5
Last Price0.02Aug 27, 2026
Change
0.0133.33%
Bid-
Ask0.03
volume10
Intrest141
Last Price0.13Aug 27, 2026
Change
0.0685.71%
Bid0.03
Ask0.24
volume167
Intrest1373
Strike
23
23
Last Price0.09Aug 27, 2026
Change
0.0743.75%
Bid0.03
Ask0.09
volume51
Intrest318
Last Price0.03Aug 27, 2026
Change
0.02200%
Bid-
Ask0.03
volume63
Intrest880
Strike
23.5
23.5
Last Price0.5Aug 27, 2026
Change
0.1118.03%
Bid0.34
Ask0.63
volume25
Intrest401
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest720
Strike
24
24
Last Price0.43Aug 20, 2026
Change
-0%
Bid0.81
Ask1.71
volume0
Intrest5
Last Price0.04Aug 04, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest28
Strike
24.5
24.5
Last Price1.59Jul 17, 2026
Change
-0%
Bid0.89
Ask3.25
volume0
Intrest0
Last Price0.02Aug 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest133
Strike
25
25
Last Price-
Change
-
Bid1.09
Ask3.5
volume0
Intrest0
Last Price0.03Jul 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Strike
25.5
25.5
Last Price2.54Aug 26, 2026
Change
-0%
Bid1.65
Ask3.75
volume0
Intrest0
Last Price0.1Jul 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest51
Strike
26
26
Last Price2.54Aug 18, 2026
Change
-0%
Bid2.55
Ask3.75
volume0
Intrest0
Last Price0.01Jul 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest30
Strike
26.5
26.5
Last Price3.45Aug 26, 2026
Change
-0%
Bid3.05
Ask4.75
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
27
27
Last Price3.65Aug 24, 2026
Change
-0%
Bid3.5
Ask4.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
27.5
27.5
Last Price4.64Aug 26, 2026
Change
-0%
Bid3.95
Ask5.45
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
28
28
Last Price5.07Aug 26, 2026
Change
-0%
Bid4.55
Ask5.75
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
29
29
Last Price5.75Aug 24, 2026
Change
-0%
Bid5.45
Ask6.95
volume0
Intrest0