NLY Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

18.72

Change

-0.23

Open

18.75

Previous

18.95

High

18.95

Low

18.65

Bid

-

Ask

-

Volume

11,378,211

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Sep 26, 2022

Impl Vol

24.8%

Hist Vol

20.7%

Opt Volume

18,007

Open Int

184,773

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NLY 261113C00017500	0.84	1.44	1.16	1.22	1	2	W	17.50	NLY 261113P00017500	0.00	0.02	0.01	0.01	112	151	W
NLY 261113C00018000	0.66	0.99	0.75	0.72	6	100	W	18.00	NLY 261113P00018000	0.01	0.03	0.03	0.00	2	708	W
NLY 261113C00018500	0.25	0.61	0.33	0.26	95	549	W	18.50	NLY 261113P00018500	0.09	0.13	0.10	0.04	554	316	W
NLY 261113C00019000	0.01	0.11	0.06	0.03	135	1,312	W	19.00	NLY 261113P00019000	0.13	0.45	0.32	0.30	2	112	W
NLY 261113C00019500	0.01	0.02	0.01	0.00	38	800	W	19.50	NLY 261113P00019500	0.69	1.06	0.80	0.78	2	21	W
NLY 261113C00020000	0.00	5.00	0.01	0.01	0	124	W	20.00	NLY 261113P00020000	1.12	1.55	1.86	1.28	0	0	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NLY 261120C00017500	1.03	2.66	1.34	1.26	0	79	S	17.50	NLY 261120P00017500	0.03	0.05	0.04	0.00	11	434	S
NLY 261120C00018000	0.72	0.93	0.82	0.79	2	2,298	S	18.00	NLY 261120P00018000	0.06	0.12	0.10	0.03	79	5,740	S
NLY 261120C00018500	0.40	0.90	0.44	0.40	58	2,714	S	18.50	NLY 261120P00018500	0.22	0.26	0.23	0.13	655	853	S
NLY 261120C00019000	0.17	0.38	0.20	0.14	22	4,714	S	19.00	NLY 261120P00019000	0.07	0.63	0.48	0.38	169	3,136	S
NLY 261120C00019500	0.02	0.09	0.15	0.04	5	1,385	S	19.50	NLY 261120P00019500	0.40	1.35	0.74	0.77	0	17	S
NLY 261120C00020000	0.02	0.15	0.02	0.01	11	1,969	S	20.00	NLY 261120P00020000	1.20	1.48	1.35	1.24	5	1,424	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NLY 261127C00017500	0.06	3.40	1.19	1.36	0	20	W	17.50	NLY 261127P00017500	0.03	0.15	0.07	0.01	50	127	W
NLY 261127C00018000	0.82	1.20	0.99	0.91	0	70	W	18.00	NLY 261127P00018000	0.01	0.17	0.12	0.06	71	417	W
NLY 261127C00018500	0.10	0.97	0.76	0.53	0	114	W	18.50	NLY 261127P00018500	0.08	0.38	0.25	0.17	33	392	W
NLY 261127C00019000	0.16	0.58	0.26	0.26	79	203	W	19.00	NLY 261127P00019000	0.51	0.56	0.51	0.40	9	31	W
NLY 261127C00019500	0.01	0.32	0.11	0.10	30	1,470	W	19.50	NLY 261127P00019500	0.25	2.85	0.66	0.74	0	3	W
NLY 261127C00020000	0.03	0.05	0.03	0.03	6	494	W	20.00	NLY 261127P00020000	0.87	1.82	1.66	1.17	0	21	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	17.50	NLY 261204P00017500	0.06	0.26	0.10	0.02	13	90	W
NLY 261204C00018000	0.78	1.21	0.98	1.07	27	128	W	18.00	NLY 261204P00018000	0.02	0.45	0.20	0.07	19	88	W
NLY 261204C00018500	0.55	0.66	0.60	0.69	3	56	W	18.50	NLY 261204P00018500	0.28	0.38	0.32	0.18	14	55	W
NLY 261204C00019000	0.15	0.57	0.33	0.39	109	248	W	19.00	NLY 261204P00019000	0.35	0.62	0.56	0.38	1	2	W
NLY 261204C00019500	0.14	0.20	0.17	0.20	20	374	W	19.50	NLY 261204P00019500	0.47	1.14	0.90	0.68	0	15	W
NLY 261204C00020000	0.01	0.11	0.09	0.09	4	103	W	20.00	NLY 261204P00020000	0.80	3.20	0.82	1.06	0	1	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	17.50	NLY 261211P00017500	0.04	0.40	0.17	0.03	41	5	W
NLY 261211C00018000	0.75	1.30	1.04	1.26	50	7	W	18.00	NLY 261211P00018000	0.17	0.33	0.26	0.07	10	3	W
NLY 261211C00018500	0.23	1.13	0.79	0.87	0	3	W	18.50	NLY 261211P00018500	0.14	1.09	0.42	0.17	5	118	W
NLY 261211C00019000	0.37	0.45	0.58	0.56	0	8	W	19.00	NLY 261211P00019000	0.30	0.89	0.68	0.34	0	1	W
NLY 261211C00019500	0.03	0.84	0.27	0.32	1	59	W	19.50	NLY 261211P00019500	0.70	1.24	1.00	0.60	3	2	W
NLY 261211C00020000	0.08	0.16	0.12	0.17	7	102	W	20.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NLY 261218C00016000	2.15	3.45	3.08	3.35	0	193	S	16.00	NLY 261218P00016000	0.02	0.07	0.20	0.00	1	422	S
NLY 261218C00017000	1.60	2.35	2.40	2.39	0	46	S	17.00	NLY 261218P00017000	0.09	0.12	0.10	0.01	6	850	S
NLY 261218C00018000	0.84	1.16	1.14	1.49	6	1,404	S	18.00	NLY 261218P00018000	0.28	0.30	0.30	0.07	13,739	6,476	S
NLY 261218C00019000	0.42	0.70	0.50	0.75	144	2,107	S	19.00	NLY 261218P00019000	0.66	0.79	0.72	0.29	106	2,857	S
NLY 261218C00020000	0.04	0.21	0.29	0.29	9	2,268	S	20.00	NLY 261218P00020000	0.75	1.64	1.43	0.79	1	294	S
NLY 261218C00021000	0.05	0.18	0.07	0.08	1	712	S	21.00	NLY 261218P00021000	1.17	2.77	2.17	1.54	1	104	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	17.50	NLY 261224P00017500	0.04	0.47	0.22	0.02	20	78	W
—	—	—	—	—	—	—	—	18.00	NLY 261224P00018000	0.09	0.58	0.34	0.06	25	1	W
NLY 261224C00018500	0.73	1.06	0.85	1.31	0	1	W	18.50	NLY 261224P00018500	0.25	0.90	0.49	0.12	0	545	W
NLY 261224C00019000	0.26	0.96	0.56	0.96	28	2	W	19.00	NLY 261224P00019000	0.64	0.75	0.69	0.24	20	5	W
NLY 261224C00019500	0.03	0.93	0.45	0.66	0	7	W	19.50	NLY 261224P00019500	0.76	1.32	1.02	0.42	3	8	W
NLY 261224C00020000	0.03	0.47	0.25	0.43	0	52	W	20.00	NLY 261224P00020000	0.45	3.25	1.40	0.66	0	1	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NLY 270115C00016000	2.00	4.10	3.05	4.57	0	18	S	16.00	NLY 270115P00016000	0.13	0.17	0.14	0.00	30	1,539	S
NLY 270115C00017000	1.65	2.68	1.96	3.69	0	209	S	17.00	NLY 270115P00017000	0.20	0.35	0.33	0.00	13	1,027	S
NLY 270115C00018000	0.90	1.25	1.13	2.82	2	1,288	S	18.00	NLY 270115P00018000	0.65	0.72	0.67	0.02	16	7,293	S
NLY 270115C00019000	0.52	0.64	0.59	2.00	42	1,237	S	19.00	NLY 270115P00019000	0.74	2.00	1.00	0.08	50	612	S
NLY 270115C00020000	0.05	0.29	0.23	1.28	60	6,533	S	20.00	NLY 270115P00020000	1.89	2.17	2.00	0.25	1	4,211	S
NLY 270115C00021000	0.03	0.21	0.12	0.73	0	503	S	21.00	NLY 270115P00021000	2.71	3.50	2.62	0.58	1	2,144	S

Below are few quick-links for most popular options chains: