Quote for NLY (ANNALY CAPITAL MGMNT INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 20, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Dec 18 '26 17.00 | 1.68 | 0.39 | 2.10% | 1 | 0.31 |
| Nov 20 '26 18.50 | 0.54 | 0.54 | 2.93% | 0 | 0.30 |
| Nov 20 '26 17.00 | 1.46 | 0.17 | 0.93% | 0 | 0.30 |
| Nov 20 '26 18.00 | 0.76 | 0.47 | 2.54% | 0 | 0.28 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Jan 19 '29 18.00 | Jan 19 '29 18.00 | 6.20 | 0.29 |
| Apr 16 '27 19.00 | Apr 16 '27 19.00 | 3.43 | 0.71 |
| Jan 15 '27 17.00 | Jan 15 '27 17.00 | 2.37 | 1.29 |
| Dec 18 '26 17.00 | Dec 18 '26 17.00 | 1.99 | 1.29 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Nov 20 '26 19.50 | Nov 20 '26 19.00 | 0.81 | 0.50 |
| Nov 20 '26 19.50 | Nov 20 '26 18.00 | 1.35 | 1.50 |
| Nov 20 '26 19.50 | Nov 20 '26 18.50 | 1.09 | 1.00 |
| Nov 20 '26 19.50 | Nov 20 '26 17.00 | 1.61 | 2.50 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Dec 18 '26 17.00 | Dec 18 '26 19.00 | 1.22 | 2.00 |
| Jan 15 '27 17.00 | Jan 15 '27 19.00 | 1.24 | 2.00 |
| Jan 15 '27 17.00 | Jan 15 '27 18.00 | 0.78 | 1.00 |
| Dec 18 '26 17.00 | Dec 18 '26 18.00 | 0.73 | 1.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 18.50 | Nov 20 '26 17.50 | -0.52 | 1.00 |
| Nov 20 '26 18.50 | Nov 20 '26 18.00 | -0.22 | 0.50 |
| Nov 20 '26 18.00 | Nov 20 '26 17.50 | -0.30 | 0.50 |
| Apr 16 '27 18.00 | Apr 16 '27 17.00 | -0.60 | 1.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Dec 18 '26 17.00 | Dec 18 '26 18.00 | -0.17 | 1.00 |
| Nov 20 '26 17.50 | Nov 20 '26 19.00 | -0.67 | 1.50 |
| Nov 20 '26 17.00 | Nov 20 '26 19.00 | -0.80 | 2.00 |
| Dec 18 '26 17.00 | Dec 18 '26 19.00 | -0.81 | 2.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 18.00 | Jan 21 '28 18.00 | -0.61 | 14 |
| Dec 18 '26 18.00 | Jan 21 '28 18.00 | -0.41 | 13 |
| Dec 18 '26 17.00 | Aug 20 '27 17.00 | -0.18 | 8 |
| Nov 20 '26 17.00 | Aug 20 '27 17.00 | -0.39 | 9 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Apr 16 '27 19.00 | May 21 '27 19.00 | 0.25 | 1 |
| Nov 20 '26 18.00 | Dec 18 '26 18.00 | -0.06 | 1 |
| Apr 16 '27 17.00 | May 21 '27 17.00 | 0.03 | 1 |
| Jan 15 '27 17.00 | May 21 '27 17.00 | -0.49 | 4 |