$NDX Option Chain

±100%
to

Showing results for $NDX, 2026-11-17(w), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.99 372.71% 0 0 13,542.80 14,202.20 14,000.00 0.00 0.10 11 0 245.98% 0.00
0.99 338.05% 0 0 12,543.00 13,202.40 15,000.00 0.00 0.10 0 8 222.28% 0.00
0.99 305.82% 0 0 11,543.30 12,202.70 16,000.00 0.00 0.15 2 20 205.31% 0.00
0.99 275.15% 0 0 10,543.50 11,202.90 17,000.00 0.00 18.90 0 15 286.99% -0.01
0.99 246.10% 0 0 9,543.70 10,203.10 18,000.00 0.00 9.10 0 96 234.43% -0.01
0.99 218.66% 0 0 8,544.00 9,203.40 19,000.00 0.00 9.10 0 122 207.98% -0.01
0.99 192.40% 1 0 7,544.30 8,203.70 20,000.00 0.00 9.10 0 42 182.69% -0.01
0.99 167.16% 0 0 6,544.60 7,204.00 21,000.00 0.00 9.20 4 23 158.63% -0.01
0.99 142.77% 0 0 5,544.90 6,204.30 22,000.00 0.00 9.20 4 6 135.18% -0.01
0.99 131.06% 0 0 5,045.20 5,704.60 22,500.00 0.00 9.30 1 7 123.92% -0.01
0.98 119.40% 0 0 4,545.50 5,204.80 23,000.00 0.00 9.50 2 7 112.94% -0.01
0.98 107.97% 0 0 4,045.80 4,705.20 23,500.00 0.00 9.80 3 2 102.20% -0.01
0.98 96.66% 0 0 3,546.20 4,205.60 24,000.00 0.00 10.10 1 3 91.48% -0.01
1.00 44.89% 0 0 3,200.00 3,698.50 24,400.00 0.00 10.60 0 0 83.22% -0.02
1.00 43.58% 0 0 3,128.00 3,590.40 24,500.00 0.00 10.80 7 1 81.23% -0.02
1.00 42.27% 0 0 3,028.20 3,489.00 24,600.00 0.00 11.00 1 1 79.23% -0.02
1.00 39.66% 0 0 2,828.60 3,290.90 24,800.00 0.00 11.40 13 0 75.19% -0.02
1.00 37.07% 0 0 2,629.20 3,089.80 25,000.00 0.00 5.90 7 1 64.29% -0.01
1.00 35.78% 0 0 2,529.50 2,990.10 25,100.00 0.00 12.30 1 0 69.33% -0.02
1.00 34.49% 0 0 2,429.90 2,890.50 25,200.00 0.00 12.70 1 12 67.43% -0.02
1.00 33.20% 0 0 2,330.40 2,790.90 25,300.00 0.05 12.40 0 0 58.52% -0.01
1.00 31.91% 0 0 2,230.90 2,691.40 25,400.00 0.20 13.60 1 8 57.28% -0.02
1.00 37.64% 0 0 2,131.60 2,592.00 25,500.00 0.05 14.30 3 5 55.49% -0.02
0.96 62.83% 0 0 2,032.40 2,529.40 25,600.00 0.05 14.10 2 0 53.27% -0.02
0.96 60.94% 0 0 1,933.30 2,430.30 25,700.00 0.40 15.20 2 2 51.92% -0.02
0.96 60.01% 0 0 1,883.80 2,380.80 25,750.00 0.70 15.70 4 1 51.24% -0.02
0.96 59.12% 0 0 1,834.40 2,331.40 25,800.00 0.05 16.30 2 12 50.14% -0.02
0.96 58.24% 0 0 1,785.10 2,282.00 25,850.00 0.35 17.40 15 15 49.70% -0.02
0.98 46.02% 0 0 1,735.80 2,200.00 25,900.00 1.05 18.20 11 20 49.25% -0.02
0.95 56.50% 0 0 1,686.50 2,183.50 25,950.00 2.05 18.90 5 1 48.83% -0.03
0.95 56.10% 0 0 1,662.00 2,158.90 25,975.00 2.55 19.30 0 2 48.62% -0.03
0.95 55.66% 0 0 1,637.40 2,134.30 26,000.00 2.85 19.70 9 4 48.31% -0.03
0.94 58.72% 0 0 1,629.10 2,109.80 26,025.00 3.30 20.00 0 4 48.02% -0.03
0.92 64.28% 0 0 1,638.40 2,085.90 26,050.00 3.90 20.00 0 3 47.67% -0.03
0.96 51.16% 0 0 1,614.40 1,996.60 26,075.00 4.50 20.00 0 1 47.30% -0.03
0.97 45.55% 0 0 1,607.40 1,937.20 26,100.00 5.10 20.00 0 1 46.93% -0.03
0.95 52.37% 0 0 1,600.30 1,920.70 26,125.00 5.60 22.00 0 0 47.16% -0.03
0.96 46.61% 0 0 1,571.60 1,879.60 26,150.00 6.30 22.00 0 3 46.79% -0.04
0.96 48.94% 0 0 1,547.20 1,864.60 26,175.00 6.90 22.00 0 12 46.39% -0.04
0.95 48.63% 0 0 1,522.80 1,840.20 26,200.00 6.80 22.00 0 1 45.78% -0.04
0.95 48.36% 0 0 1,498.50 1,815.90 26,225.00 8.40 24.00 29 4 46.20% -0.04
0.95 48.09% 0 0 1,474.20 1,791.70 26,250.00 8.40 24.00 8 5 45.61% -0.04
0.95 47.84% 0 0 1,450.00 1,767.50 26,275.00 9.80 26.00 0 0 45.90% -0.04
0.95 47.57% 0 0 1,425.80 1,743.30 26,300.00 10.60 26.00 14 17 45.50% -0.05
0.94 47.28% 0 0 1,401.60 1,719.10 26,325.00 11.80 26.00 0 0 45.18% -0.05
0.94 47.03% 0 0 1,377.50 1,695.00 26,350.00 12.70 28.00 1 0 45.25% -0.05
0.94 46.78% 0 0 1,353.40 1,671.00 26,375.00 13.70 28.00 0 0 44.86% -0.05
0.94 46.52% 0 0 1,329.40 1,646.90 26,400.00 14.70 30.00 6 5 44.89% -0.05
0.94 46.28% 0 0 1,305.40 1,623.00 26,425.00 15.80 30.30 2 0 44.56% -0.06
0.93 46.04% 0 0 1,281.50 1,599.10 26,450.00 16.90 32.00 0 1 44.49% -0.06
0.93 45.78% 0 0 1,257.60 1,575.20 26,475.00 18.10 32.80 3 1 44.25% -0.06
0.93 45.53% 0 0 1,233.70 1,551.40 26,500.00 20.00 27.00 78 0 42.84% -0.06
0.91 48.67% 0 0 1,231.40 1,527.60 26,525.00 20.50 36.00 0 0 44.00% -0.07
0.88 55.82% 0 0 1,246.00 1,523.90 26,550.00 21.60 36.90 2 0 43.70% -0.07
0.87 57.02% 0 0 1,213.40 1,523.90 26,575.00 22.80 38.40 0 0 43.50% -0.07
0.92 44.31% 0 0 1,200.00 1,394.00 26,600.00 24.10 40.00 14 4 43.32% -0.08
0.91 44.77% 0 0 1,191.90 1,359.60 26,625.00 25.40 41.70 3 0 43.13% -0.08
0.91 44.44% 0 0 1,167.10 1,336.90 26,650.00 26.80 43.30 0 1 42.92% -0.08
0.91 44.07% 0 0 1,151.20 1,305.10 26,675.00 28.20 45.20 0 0 42.74% -0.09
0.90 44.98% 0 0 1,127.90 1,290.30 26,700.00 29.90 46.90 1 1 42.54% -0.09
0.89 44.72% 0 0 1,104.70 1,267.10 26,725.00 31.50 48.70 2 0 42.33% -0.09
0.89 44.47% 0 0 1,081.60 1,244.00 26,750.00 33.80 50.60 0 3 42.20% -0.10
0.89 44.23% 0 0 1,058.60 1,221.00 26,775.00 35.40 52.80 0 0 42.00% -0.10
0.89 43.00% 0 0 1,033.50 1,192.10 26,800.00 37.70 55.60 13 20 41.94% -0.11
0.88 43.30% 0 0 1,010.70 1,173.60 26,825.00 39.70 57.90 1 2 41.75% -0.11
0.87 43.65% 0 0 993.00 1,150.90 26,850.00 41.90 59.30 8 2 41.45% -0.12
0.88 42.36% 0 0 973.40 1,141.90 26,860.00 42.80 60.00 0 0 41.34% -0.12
0.87 43.11% 0 0 972.00 1,132.60 26,870.00 43.70 61.40 1 0 41.32% -0.12
0.87 43.07% 0 0 967.50 1,128.10 26,875.00 44.10 61.50 1 0 41.23% -0.12
0.87 41.72% 0 0 955.30 1,119.70 26,880.00 44.60 62.50 0 0 41.25% -0.12
0.87 42.53% 0 0 953.90 1,111.00 26,890.00 45.50 63.50 0 0 41.17% -0.12
0.87 42.42% 0 0 944.90 1,101.80 26,900.00 46.60 64.00 1 6 41.05% -0.13
0.86 42.75% 0 0 936.00 1,096.60 26,910.00 47.30 65.30 0 0 40.98% -0.13
0.86 42.65% 0 0 927.00 1,087.60 26,920.00 48.40 66.10 0 1 40.88% -0.13
0.86 42.60% 0 0 922.50 1,083.10 26,925.00 48.80 66.50 1 1 40.82% -0.13
0.86 41.77% 0 0 910.60 1,078.70 26,930.00 49.40 67.60 1 0 40.85% -0.13
0.85 42.72% 0 0 911.60 1,069.70 26,940.00 50.40 68.10 2 0 40.71% -0.13
0.85 42.62% 0 0 902.60 1,060.80 26,950.00 51.50 69.20 0 2 40.64% -0.14
0.85 41.98% 0 0 891.90 1,048.40 26,960.00 52.70 70.30 0 0 40.58% -0.14
0.85 41.83% 0 0 882.40 1,039.50 26,970.00 54.00 72.70 0 0 40.66% -0.14
0.85 41.61% 0 0 880.10 1,031.20 26,975.00 54.40 72.90 0 0 40.56% -0.14
0.85 41.74% 0 0 873.60 1,030.60 26,980.00 54.90 72.60 0 0 40.43% -0.14
0.85 41.65% 0 0 864.70 1,021.80 26,990.00 56.10 73.80 0 0 40.36% -0.15
0.84 41.57% 0 0 855.90 1,013.00 27,000.00 58.10 75.00 16 116 40.37% -0.15
0.84 41.06% 0 0 847.10 1,000.00 27,010.00 58.50 77.70 0 0 40.37% -0.15
0.84 41.39% 0 0 838.30 995.40 27,020.00 60.00 77.50 0 0 40.18% -0.15
0.84 41.34% 0 0 833.90 991.00 27,025.00 60.40 78.40 0 0 40.14% -0.15
0.84 41.29% 0 0 829.50 986.60 27,030.00 61.00 79.00 2 0 40.10% -0.16
0.83 41.21% 0 0 820.80 977.90 27,040.00 62.30 80.30 2 0 40.03% -0.16
0.83 41.13% 0 0 812.10 969.20 27,050.00 64.00 81.80 0 1 40.02% -0.16
0.83 41.03% 0 0 801.90 961.90 27,060.00 65.00 83.70 0 0 39.97% -0.16
0.81 44.62% 0 0 825.70 961.90 27,070.00 66.30 84.90 0 0 39.88% -0.17
0.80 44.92% 0 0 821.20 961.90 27,075.00 66.90 85.60 0 0 39.84% -0.17
0.80 45.29% 0 0 817.70 961.90 27,080.00 68.00 86.30 0 0 39.84% -0.17
0.79 45.90% 0 0 809.10 961.90 27,090.00 69.20 88.00 0 0 39.78% -0.17
0.79 46.53% 0 0 801.20 961.90 27,100.00 70.80 89.30 0 0 39.71% -0.17
0.82 39.49% 0 0 800.00 865.30 27,110.00 72.10 90.70 0 0 39.62% -0.18
0.81 40.61% 0 1 800.00 861.60 27,120.00 74.00 90.80 0 0 39.47% -0.18
0.81 40.34% 0 0 794.00 856.40 27,125.00 74.30 92.90 0 1 39.51% -0.18
0.81 40.28% 0 0 789.70 852.00 27,130.00 75.10 93.60 0 0 39.48% -0.18
0.81 40.20% 0 0 781.20 843.60 27,140.00 76.70 94.70 0 0 39.38% -0.19
0.81 40.12% 0 0 772.80 835.00 27,150.00 78.10 97.70 2 6 39.42% -0.19
0.80 40.00% 0 0 764.30 826.20 27,160.00 80.00 98.20 0 0 39.28% -0.19
0.80 39.96% 0 0 755.90 818.30 27,170.00 81.30 100.00 0 0 39.20% -0.19
0.80 39.92% 0 0 751.70 814.10 27,175.00 82.20 100.40 0 1 39.14% -0.20
0.80 39.88% 0 0 747.50 809.90 27,180.00 82.60 101.20 0 0 39.07% -0.20
0.79 39.79% 0 0 739.10 801.50 27,190.00 85.20 102.80 3 0 39.07% -0.20
0.79 39.71% 0 0 730.70 793.20 27,200.00 86.30 104.60 4 5 38.96% -0.20
0.79 39.62% 0 0 722.40 784.80 27,210.00 88.10 106.20 0 0 38.89% -0.21
0.79 39.54% 0 0 714.10 776.50 27,220.00 90.00 107.80 0 0 38.82% -0.21
0.78 39.50% 0 0 710.00 772.40 27,225.00 90.70 108.60 0 0 38.76% -0.21
0.78 39.46% 0 0 705.80 768.30 27,230.00 92.20 109.10 0 0 38.74% -0.21
0.78 39.37% 0 0 697.60 760.00 27,240.00 94.00 111.30 0 0 38.71% -0.22
0.78 38.98% 0 0 689.40 747.90 27,250.00 95.20 112.70 0 0 38.55% -0.22
0.77 38.90% 0 0 681.20 739.70 27,260.00 97.00 114.60 0 0 38.48% -0.22
0.77 38.82% 0 0 673.00 731.60 27,270.00 98.90 117.90 10 0 38.52% -0.23
0.77 38.77% 0 0 668.90 727.50 27,275.00 100.00 118.80 11 0 38.49% -0.23
0.77 38.73% 0 0 664.80 723.50 27,280.00 100.80 119.80 10 0 38.45% -0.23
0.76 38.68% 0 0 656.70 715.80 27,290.00 102.80 121.70 0 0 38.38% -0.23
0.76 38.61% 0 0 648.70 707.80 27,300.00 104.80 123.40 1 2 38.28% -0.24
0.76 38.53% 0 0 640.60 699.80 27,310.00 106.00 125.10 0 0 38.13% -0.24
0.75 38.69% 0 0 632.60 695.10 27,320.00 108.80 127.20 0 0 38.12% -0.24
0.75 38.91% 0 1 632.10 691.10 27,325.00 110.00 128.50 0 0 38.12% -0.25
0.75 38.34% 0 0 624.60 683.50 27,330.00 110.90 129.50 0 0 38.07% -0.25
0.75 38.29% 0 0 616.60 676.00 27,340.00 112.10 131.40 0 0 37.91% -0.25
0.74 38.21% 0 0 608.70 668.10 27,350.00 115.10 133.40 0 3 37.90% -0.25
0.74 37.93% 0 0 598.20 660.20 27,360.00 118.00 134.40 2 0 37.79% -0.26
0.74 37.25% 0 0 582.00 652.40 27,370.00 120.00 137.90 2 1 37.80% -0.26
0.74 37.36% 0 0 578.00 650.60 27,375.00 120.50 139.00 3 12 37.72% -0.26
0.74 37.29% 0 0 574.00 646.40 27,380.00 122.00 138.60 0 0 37.60% -0.27
0.73 37.50% 0 0 571.90 636.90 27,390.00 124.00 140.80 0 0 37.50% -0.27
0.73 37.62% 2 0 567.00 629.20 27,400.00 126.20 144.10 0 1 37.49% -0.27
0.72 37.54% 0 0 559.30 621.50 27,410.00 128.00 145.40 0 0 37.31% -0.28
0.72 37.46% 0 0 551.60 613.80 27,420.00 130.00 149.10 0 0 37.31% -0.28
0.72 37.37% 0 0 547.90 609.20 27,425.00 132.00 149.00 0 4 37.23% -0.28
0.71 37.54% 0 0 544.10 608.30 27,430.00 132.00 151.50 0 0 37.20% -0.28
0.71 37.55% 0 0 536.50 602.00 27,440.00 136.00 153.90 0 0 37.24% -0.29
0.70 37.50% 1 0 528.90 595.00 27,450.00 138.00 155.90 3 1 37.10% -0.29
0.70 37.41% 0 0 521.30 587.40 27,460.00 140.00 154.90 2 0 36.75% -0.30
0.70 37.23% 0 0 514.10 578.20 27,470.00 142.00 160.10 0 0 36.82% -0.30
0.69 37.17% 1 0 510.10 574.40 27,475.00 144.00 161.50 1 1 36.84% -0.30
0.69 37.13% 0 0 506.40 570.70 27,480.00 146.00 162.70 0 0 36.84% -0.31
0.69 37.18% 0 0 499.20 565.10 27,490.00 148.00 162.60 0 0 36.54% -0.31
0.68 37.16% 0 0 491.80 558.60 27,500.00 150.00 165.30 2 2 36.43% -0.31
0.68 36.90% 0 0 484.40 548.70 27,510.00 154.00 168.00 0 0 36.44% -0.32
0.68 36.90% 0 0 477.10 542.60 27,520.00 156.00 170.70 4 0 36.31% -0.32
0.67 36.72% 0 0 473.40 536.90 27,525.00 158.00 174.70 0 1 36.49% -0.32
0.67 36.59% 0 0 469.80 532.00 27,530.00 158.20 176.50 0 0 36.40% -0.33
0.67 36.61% 0 0 462.60 526.30 27,540.00 162.00 179.40 0 0 36.39% -0.33
0.66 36.52% 0 0 455.30 519.10 27,550.00 164.00 182.30 1 1 36.27% -0.34
0.66 36.50% 0 0 448.20 512.80 27,560.00 168.00 185.20 0 0 36.26% -0.34
0.65 36.34% 0 0 441.10 504.50 27,570.00 170.00 187.30 0 0 36.07% -0.34
0.65 36.25% 0 0 438.50 499.30 27,575.00 172.00 186.60 0 6 35.93% -0.35
0.65 36.33% 0 0 435.00 497.70 27,580.00 174.00 190.90 0 0 36.10% -0.35
0.64 36.16% 0 0 438.00 479.20 27,590.00 176.00 193.90 0 0 35.96% -0.35
0.64 36.18% 0 0 432.60 472.30 27,600.00 180.00 196.90 1 9 35.94% -0.36
0.64 36.10% 0 2 425.70 465.40 27,610.00 182.00 200.00 0 0 35.79% -0.36
0.63 35.89% 0 0 417.40 458.00 27,620.00 186.00 203.30 0 1 35.77% -0.37
0.63 35.85% 5 0 413.90 454.60 27,625.00 188.00 202.30 0 6 35.60% -0.37
0.63 35.82% 0 0 410.60 451.20 27,630.00 188.30 204.00 2 0 35.48% -0.37
0.62 35.84% 0 2 403.80 446.20 27,640.00 192.00 207.30 1 0 35.44% -0.38
0.62 35.65% 0 0 397.10 437.60 27,650.00 194.80 212.80 1 2 35.47% -0.38
0.61 35.57% 0 0 390.00 431.30 27,660.00 198.40 216.20 0 0 35.41% -0.39
0.61 35.60% 0 0 385.00 424.90 27,670.00 200.60 219.70 6 1 35.27% -0.39
0.60 35.47% 6 0 380.50 421.30 27,675.00 202.80 221.10 4 28 35.24% -0.40
0.60 35.15% 0 0 377.80 412.80 27,680.00 203.70 222.80 1 0 35.15% -0.40
0.60 35.35% 0 0 370.70 411.40 27,690.00 207.10 226.20 0 0 35.07% -0.40
0.59 35.02% 66 8 364.60 400.50 27,700.00 211.20 230.30 10 27 35.06% -0.41
0.59 34.94% 0 0 358.20 393.90 27,710.00 209.20 241.10 1 0 35.08% -0.41
0.58 34.87% 1 1 351.70 387.80 27,720.00 217.90 244.70 0 0 35.31% -0.42
0.58 34.92% 1 0 348.90 385.70 27,725.00 219.70 238.70 0 1 34.80% -0.42
0.58 34.86% 0 0 345.50 382.50 27,730.00 221.90 240.80 0 0 34.80% -0.42
0.57 34.77% 1 1 339.10 376.10 27,740.00 225.60 252.10 0 0 35.17% -0.43
0.57 34.60% 1 0 332.90 368.40 27,750.00 221.10 257.00 8 81 34.67% -0.43
0.56 34.60% 0 0 326.70 363.50 27,760.00 224.40 260.30 0 0 34.53% -0.44
0.56 34.56% 0 1 320.50 358.00 27,770.00 227.50 264.50 0 0 34.42% -0.44
0.55 34.48% 2 0 317.60 354.20 27,775.00 230.10 266.40 0 80 34.42% -0.45
0.55 34.43% 0 1 314.50 351.10 27,780.00 232.10 268.50 6 6 34.39% -0.45
0.54 34.35% 0 0 308.50 345.00 27,790.00 236.00 272.00 0 0 34.28% -0.46
0.54 34.23% 1 0 302.40 338.40 27,800.00 240.10 276.40 3 3 34.23% -0.46
0.53 34.14% 0 0 296.30 332.50 27,810.00 245.00 278.90 0 0 34.10% -0.47
0.53 34.08% 0 2 290.20 327.20 27,820.00 248.20 284.70 0 0 34.07% -0.47
0.53 34.06% 1 2 287.50 324.30 27,825.00 250.20 286.70 0 0 34.02% -0.47
0.52 34.00% 0 0 284.30 321.40 27,830.00 252.30 288.80 0 0 33.98% -0.48
0.52 33.92% 0 0 278.60 315.60 27,840.00 256.60 293.00 0 0 33.90% -0.48
0.51 33.82% 2 10 272.70 309.70 27,850.00 260.80 297.30 10 1 33.82% -0.49
0.51 33.78% 0 20 267.10 304.70 27,860.00 264.90 301.60 20 0 33.72% -0.49
0.50 33.70% 0 0 261.40 299.10 27,870.00 270.20 306.00 10 0 33.70% -0.50
0.50 33.66% 1 10 258.70 296.30 27,875.00 271.70 308.20 1 0 33.62% -0.50
0.49 33.58% 0 2 255.90 292.90 27,880.00 274.60 310.50 0 0 33.62% -0.50
0.49 33.50% 0 0 250.40 287.40 27,890.00 278.10 314.10 0 0 33.43% -0.51
0.48 33.43% 2 1 244.90 282.20 27,900.00 282.70 320.70 14 2 33.47% -0.52
0.48 33.33% 0 2 239.40 276.50 27,910.00 287.30 324.10 0 0 33.32% -0.52
0.47 33.25% 0 2 234.30 271.10 27,920.00 291.80 329.70 0 0 33.28% -0.53
0.47 33.21% 1 0 231.30 268.70 27,925.00 294.50 331.10 0 0 33.20% -0.53
0.47 33.16% 0 2 228.70 265.90 27,930.00 296.50 334.50 1 0 33.20% -0.53
0.46 33.06% 0 2 223.40 260.50 27,940.00 301.20 339.90 1 0 33.15% -0.54
0.46 33.17% 1 3 217.70 259.00 27,950.00 306.00 344.70 1 1 33.07% -0.54
0.45 32.87% 0 2 222.60 240.30 27,960.00 310.80 349.40 0 0 32.97% -0.55
0.44 32.80% 0 1 217.70 235.30 27,970.00 315.70 354.40 0 5 32.89% -0.56
0.44 32.74% 0 0 214.20 233.50 27,975.00 318.20 356.90 0 0 32.85% -0.56
0.44 32.72% 0 4 212.70 230.30 27,980.00 320.70 359.40 6 0 32.80% -0.56
0.43 32.67% 0 1 203.90 229.90 27,990.00 325.70 364.40 1 0 32.71% -0.57
0.43 32.86% 0 5 201.10 227.40 28,000.00 330.70 369.60 5 4 32.63% -0.57
0.42 32.48% 0 0 198.00 215.90 28,010.00 335.90 374.70 0 0 32.54% -0.58
0.41 32.44% 5 0 194.00 211.10 28,020.00 340.50 379.90 0 5 32.42% -0.59
0.41 32.36% 0 11 191.00 208.80 28,025.00 343.70 382.60 0 0 32.41% -0.59
0.41 32.27% 0 0 188.00 206.40 28,030.00 345.60 385.30 0 0 32.33% -0.59
0.40 32.26% 0 0 184.40 201.80 28,040.00 348.00 390.20 0 0 32.04% -0.60
0.40 32.18% 0 2 180.00 197.20 28,050.00 354.60 395.70 0 0 32.03% -0.60
0.39 32.06% 1 0 174.90 192.60 28,060.00 360.50 401.20 0 0 31.97% -0.61
0.38 32.01% 5 2 170.90 188.20 28,070.00 366.00 406.50 0 0 31.87% -0.62
0.38 31.96% 0 0 168.70 185.90 28,075.00 368.80 409.30 0 2 31.83% -0.62
0.38 31.89% 0 0 166.00 183.70 28,080.00 371.60 412.10 1 0 31.79% -0.62
0.37 31.82% 0 0 162.00 179.40 28,090.00 377.00 418.00 1 0 31.70% -0.63
0.37 31.76% 0 3 158.00 175.10 28,100.00 382.70 423.70 1 7 31.61% -0.63
0.36 31.74% 0 1 154.90 170.80 28,110.00 389.90 427.60 0 1 31.50% -0.64
0.35 31.48% 0 1 148.00 166.70 28,120.00 394.90 433.40 0 0 31.36% -0.65
0.35 31.44% 0 1 146.00 164.60 28,125.00 397.90 437.40 0 1 31.38% -0.65
0.35 31.57% 0 1 146.60 162.60 28,130.00 400.30 441.20 0 0 31.36% -0.65
0.34 31.48% 0 1 142.60 158.50 28,140.00 406.20 446.10 0 0 31.20% -0.66
0.34 31.22% 0 0 136.00 154.50 28,150.00 412.60 452.30 0 5 31.15% -0.66
0.33 31.18% 0 0 132.70 150.60 28,160.00 418.40 459.30 0 0 31.10% -0.67
0.33 31.17% 0 0 130.00 146.70 28,170.00 411.30 476.40 0 0 30.87% -0.68
0.32 31.12% 1 0 128.00 144.80 28,175.00 414.40 479.50 0 0 30.82% -0.68
0.32 31.06% 0 0 126.00 142.90 28,180.00 417.60 482.60 0 0 30.78% -0.68
0.31 30.96% 0 0 122.00 139.20 28,190.00 423.90 488.90 0 0 30.70% -0.69
0.31 30.85% 3 0 118.00 135.50 28,200.00 436.90 488.40 0 0 30.60% -0.69
0.30 30.75% 0 0 114.20 131.90 28,210.00 436.70 499.00 0 0 30.35% -0.70
0.30 30.75% 0 0 112.00 128.30 28,220.00 443.20 505.40 0 0 30.26% -0.71
0.29 30.70% 2 0 110.00 126.60 28,225.00 446.40 508.70 0 0 30.21% -0.71
0.29 30.63% 0 0 108.00 124.80 28,230.00 446.70 512.00 0 0 29.96% -0.71
0.28 30.50% 0 0 104.00 121.40 28,240.00 456.30 518.60 0 0 30.08% -0.72
0.28 30.47% 0 3 101.70 117.80 28,250.00 469.30 521.00 0 0 30.14% -0.72
0.27 30.36% 0 3 98.00 114.50 28,260.00 467.50 531.90 0 0 29.74% -0.73
0.27 30.23% 0 0 94.00 111.50 28,270.00 474.30 538.70 0 0 29.65% -0.74
0.26 30.22% 2 0 93.00 109.70 28,275.00 477.70 542.10 0 0 29.61% -0.74
0.26 30.23% 0 0 92.00 108.30 28,280.00 482.80 545.60 0 1 29.69% -0.74
0.26 30.08% 1 0 88.00 105.20 28,290.00 488.10 552.50 0 0 29.48% -0.75
0.25 30.05% 6 6 86.00 102.00 28,300.00 503.90 558.10 2 2 29.94% -0.75
0.24 29.91% 1 2 82.00 99.20 28,310.00 504.00 566.50 0 0 29.44% -0.76
0.24 29.89% 0 2 80.00 96.30 28,320.00 516.80 572.20 4 0 29.68% -0.76
0.24 29.80% 1 0 78.00 94.80 28,325.00 514.80 580.40 4 0 29.56% -0.77
0.23 29.72% 0 0 76.10 93.40 28,330.00 516.70 584.00 0 0 29.39% -0.77
0.23 29.70% 0 0 74.00 90.70 28,340.00 523.90 591.20 0 0 29.30% -0.77
0.22 29.66% 1 0 72.00 87.90 28,350.00 538.70 593.90 0 0 29.45% -0.78
0.22 29.48% 0 0 68.00 85.30 28,360.00 540.60 605.80 0 0 29.29% -0.78
0.21 29.44% 0 0 66.00 82.70 28,370.00 545.80 613.20 1 0 29.02% -0.79
0.21 29.35% 1 0 64.00 81.50 28,375.00 549.50 615.40 0 0 28.85% -0.79
0.21 29.41% 0 0 64.00 80.20 28,380.00 553.30 619.20 0 0 28.81% -0.80
0.20 29.38% 0 0 62.00 77.80 28,390.00 560.80 628.30 0 0 28.86% -0.80
0.20 29.17% 1 1 58.10 75.40 28,400.00 576.40 628.50 0 8 28.82% -0.81
0.19 29.12% 0 0 56.00 73.10 28,410.00 576.10 642.00 0 0 28.55% -0.81
0.19 29.06% 1 0 54.00 70.80 28,420.00 583.80 649.70 0 0 28.46% -0.82
0.19 29.12% 73 19 54.00 69.70 28,425.00 587.70 653.50 0 3 28.41% -0.82
0.18 29.01% 0 0 52.00 68.60 28,430.00 591.60 657.40 0 0 28.37% -0.82
0.18 28.95% 0 0 50.00 66.50 28,440.00 599.30 665.30 0 0 28.28% -0.83
0.17 28.89% 2 0 48.00 64.40 28,450.00 615.10 669.10 0 0 28.55% -0.83
0.17 28.83% 0 0 46.00 62.50 28,460.00 615.10 681.10 0 0 28.10% -0.84
0.16 28.76% 0 1 44.00 60.50 28,470.00 631.10 685.00 0 5 28.39% -0.84
0.16 28.63% 2 0 42.00 59.60 28,475.00 627.20 693.20 0 0 27.98% -0.84
0.16 28.68% 2 2 42.00 58.60 28,480.00 631.30 697.20 1 0 27.94% -0.85
0.15 28.61% 6 0 40.00 56.80 28,490.00 640.30 704.40 1 0 27.85% -0.85
0.15 28.53% 4 15 38.00 55.10 28,500.00 655.50 707.40 1 2 27.96% -0.85
0.15 28.46% 1 0 36.10 53.40 28,510.00 655.80 721.70 0 0 27.68% -0.86
0.14 28.46% 5 6 34.90 51.80 28,520.00 665.20 724.00 0 5 27.06% -0.87
0.14 28.42% 1 2 34.00 51.00 28,525.00 668.20 734.10 0 0 27.55% -0.87
0.14 28.34% 0 1 32.70 50.20 28,530.00 672.40 738.20 0 0 27.50% -0.87
0.13 28.37% 0 0 32.00 48.60 28,540.00 680.60 746.60 0 0 27.39% -0.87
0.13 28.31% 4 0 30.30 47.20 28,550.00 689.10 755.00 0 0 27.31% -0.88
0.13 28.19% 0 0 28.20 45.70 28,560.00 697.60 763.50 0 0 27.23% -0.88
0.12 28.25% 5 0 27.60 44.40 28,570.00 706.00 772.00 0 0 27.13% -0.89
0.12 28.22% 9 7 26.90 43.70 28,575.00 710.40 776.20 0 1 27.09% -0.89
0.12 28.19% 0 0 26.20 43.00 28,580.00 714.60 780.50 0 0 27.03% -0.89
0.12 28.15% 0 2 24.80 41.80 28,590.00 723.20 789.10 0 0 26.94% -0.89
0.11 28.24% 10 16 24.50 40.60 28,600.00 732.00 797.70 0 0 26.86% -0.90
0.11 28.04% 0 0 22.00 39.40 28,610.00 740.70 806.40 0 0 26.77% -0.90
0.10 27.89% 0 1 20.00 38.20 28,620.00 749.40 815.10 0 0 26.67% -0.91
0.10 28.00% 3 2 20.40 37.60 28,625.00 753.80 819.50 0 0 26.62% -0.91
0.10 28.00% 0 1 20.00 37.00 28,630.00 758.20 823.90 0 0 26.58% -0.91
0.10 28.04% 0 0 19.50 35.90 28,640.00 768.20 832.70 0 0 26.66% -0.91
0.10 27.96% 1 2 18.00 34.90 28,650.00 775.90 841.60 0 0 26.39% -0.92
0.09 27.92% 0 0 17.00 33.80 28,660.00 786.10 850.50 0 0 26.50% -0.92
0.09 27.90% 0 0 16.10 32.80 28,670.00 795.10 860.00 0 0 26.51% -0.92
0.09 27.89% 2 2 15.70 32.30 28,675.00 800.00 875.40 0 0 28.20% -0.91
0.09 27.89% 0 0 15.30 31.80 28,680.00 800.00 880.00 0 0 27.52% -0.92
0.08 27.90% 0 0 14.40 31.10 28,690.00 804.10 961.90 0 0 35.87% -0.86
0.08 27.91% 3 6 13.50 30.50 28,700.00 812.80 961.90 0 0 34.95% -0.87
0.08 27.89% 0 0 12.60 29.70 28,710.00 819.30 961.90 0 0 33.71% -0.88
0.08 27.84% 0 0 11.70 28.80 28,720.00 825.10 961.90 0 0 32.27% -0.89
0.08 27.78% 1 0 11.30 28.10 28,725.00 830.00 962.20 0 0 31.78% -0.89
0.07 27.77% 0 0 10.90 27.70 28,730.00 804.50 963.00 0 0 26.64% -0.93
0.07 27.75% 0 0 10.10 27.00 28,740.00 814.00 968.90 0 0 25.99% -0.94
0.07 27.60% 1 0 9.40 25.50 28,750.00 819.20 978.10 0 0 25.02% -0.95
0.07 27.56% 0 0 8.60 24.80 28,760.00 833.20 987.30 0 0 25.95% -0.95
0.06 27.61% 0 0 8.40 24.00 28,770.00 837.80 996.60 0 0 24.76% -0.95
0.06 27.52% 1 0 7.80 23.50 28,775.00 842.40 1,001.20 0 0 24.67% -0.96
0.06 27.52% 0 0 7.50 23.20 28,780.00 847.10 1,005.90 0 0 24.62% -0.96
0.06 27.73% 1 0 6.80 23.80 28,790.00 856.30 1,015.20 0 0 24.42% -0.96
0.06 27.68% 2 3 6.20 23.00 28,800.00 870.80 1,024.50 0 1 25.64% -0.95
0.06 27.76% 0 0 6.10 22.40 28,810.00 875.10 1,033.90 0 0 24.11% -0.97
0.06 27.73% 0 0 5.50 21.80 28,820.00 884.40 1,043.30 0 0 23.90% -0.97
0.05 27.63% 10 1 4.70 21.60 28,825.00 889.10 1,048.00 0 0 23.80% -0.97
0.05 27.72% 0 0 4.90 21.30 28,830.00 899.20 1,055.80 0 0 26.21% -0.96
0.05 27.52% 0 0 4.30 20.00 28,840.00 903.30 1,062.40 0 0 23.60% -0.97
0.05 27.62% 10 1 3.80 20.00 28,850.00 912.70 1,074.80 0 0 24.44% -0.97
0.05 27.70% 0 0 3.20 20.00 28,860.00 922.20 1,084.20 0 0 24.25% -0.97
0.05 27.62% 1 0 2.75 19.20 28,870.00 931.70 1,093.70 0 0 24.08% -0.97
0.05 27.61% 1 1 2.50 19.00 28,875.00 936.50 1,098.50 0 0 24.02% -0.97
0.04 27.58% 0 1 2.25 18.70 28,880.00 941.30 1,103.20 0 0 23.92% -0.98
0.04 27.58% 0 1 1.80 18.30 28,890.00 950.80 1,112.80 0 0 23.73% -0.98
0.04 27.56% 4 9 1.35 17.90 28,900.00 960.30 1,122.30 0 1 23.46% -0.98
0.04 27.57% 0 0 0.90 17.60 28,910.00 969.90 1,131.90 0 0 23.25% -0.98
0.04 27.54% 0 4 0.55 17.10 28,920.00 979.50 1,141.50 0 0 23.00% -0.98
0.04 27.79% 0 6 1.25 16.90 28,925.00 984.30 1,146.30 0 0 22.86% -0.98
0.04 27.79% 0 0 1.10 16.70 28,930.00 989.10 1,151.10 0 0 22.70% -0.98
0.04 27.77% 0 0 0.90 16.10 28,940.00 998.80 1,160.80 0 0 22.49% -0.99
0.04 27.79% 1 6 0.70 15.70 28,950.00 1,008.40 1,170.40 0 1 22.07% -0.99
0.03 27.78% 0 2 0.50 15.20 28,960.00 1,018.10 1,180.10 0 0 21.74% -0.99
0.03 27.79% 1 1 0.30 14.80 28,970.00 1,027.80 1,189.80 0 0 21.32% -0.99
0.03 27.80% 1 1 0.20 14.60 28,975.00 1,032.60 1,194.60 0 0 20.96% -0.99
0.03 27.80% 0 0 0.10 14.40 28,980.00 1,037.50 1,199.40 0 0 20.66% -0.99
0.03 27.88% 0 1 0.05 14.10 28,990.00 1,047.10 1,209.20 0 0 19.88% -1.00
0.03 27.95% 12 19 0.05 13.70 29,000.00 1,056.90 1,212.30 1 9 14.46% -1.00
0.03 28.20% 0 0 0.50 13.40 29,010.00 1,066.60 1,228.60 0 0 15.36% -1.00
0.03 28.26% 0 0 0.30 13.20 29,020.00 1,076.40 1,238.30 0 0 14.69% -1.00
0.03 28.30% 12 13 0.25 13.10 29,025.00 1,081.20 1,243.20 0 8 14.75% -1.00
0.03 28.33% 1 0 0.15 13.00 29,030.00 1,083.10 1,248.10 0 0 14.81% -1.00
0.03 28.45% 0 0 0.05 12.90 29,040.00 1,095.90 1,257.90 0 0 14.93% -1.00
0.03 28.74% 15 4 0.50 12.70 29,050.00 1,105.70 1,267.60 0 1 15.04% -1.00
0.03 28.84% 0 0 0.35 12.60 29,060.00 1,112.40 1,277.40 0 0 15.16% -1.00
0.03 28.95% 0 0 0.20 12.50 29,070.00 1,122.30 1,291.80 0 0 15.28% -1.00
0.03 28.99% 12 3 0.15 12.40 29,075.00 1,134.50 1,296.70 0 1 25.96% -0.98
0.03 29.03% 0 1 0.10 12.30 29,080.00 1,132.10 1,301.60 0 0 15.39% -1.00
0.03 29.16% 0 1 0.05 12.20 29,090.00 1,141.90 1,311.50 0 0 15.51% -1.00
0.04 33.09% 5 6 0.00 12.10 29,100.00 1,151.70 1,321.30 0 0 15.62% -1.00
0.04 33.25% 0 0 0.00 12.00 29,110.00 1,164.40 1,323.70 0 0 15.74% -1.00
0.04 33.40% 0 1 0.00 11.90 29,120.00 1,174.40 1,340.90 0 0 18.62% -1.00
0.04 33.46% 4 1 0.00 11.80 29,125.00 1,179.30 1,345.90 0 0 17.72% -1.00
0.04 33.56% 0 0 0.00 11.80 29,130.00 1,184.10 1,350.80 0 0 15.97% -1.00
0.04 33.72% 0 1 0.00 11.70 29,140.00 1,198.50 1,355.80 0 0 16.08% -1.00
0.04 33.87% 5 2 0.00 11.60 29,150.00 1,200.00 1,390.90 0 0 31.63% -0.97
0.04 34.02% 0 0 0.00 11.50 29,160.00 1,202.30 1,523.90 0 0 51.16% -0.88
0.04 34.18% 0 0 0.00 11.40 29,170.00 1,208.10 1,495.50 0 0 46.09% -0.90
0.04 34.28% 2 1 0.00 11.40 29,175.00 1,200.10 1,400.10 2 3 16.49% -1.00
0.04 34.33% 0 1 0.00 11.30 29,180.00 1,200.00 1,500.70 0 0 42.98% -0.92
0.04 33.96% 0 0 0.00 10.30 29,190.00 1,205.50 1,523.90 0 0 44.56% -0.91
0.04 33.98% 13 3 0.00 10.00 29,200.00 1,243.40 1,523.90 2 9 47.36% -0.90
0.02 30.79% 0 0 0.05 10.60 29,210.00 1,253.30 1,523.90 0 0 46.20% -0.91
0.04 34.69% 0 1 0.00 10.50 29,220.00 1,263.00 1,523.90 0 0 44.91% -0.92
0.04 34.73% 3 1 0.00 10.40 29,225.00 1,267.90 1,523.90 0 0 44.24% -0.92
0.04 34.77% 0 0 0.00 10.30 29,230.00 1,239.90 1,523.90 0 0 36.99% -0.95
0.03 34.73% 0 4 0.00 9.90 29,240.00 1,217.00 1,533.50 0 0 17.23% -1.00
0.03 34.93% 3 0 0.00 9.90 29,250.00 1,227.50 1,543.40 1 1 17.35% -1.00
0.03 35.07% 0 0 0.00 9.80 29,260.00 1,236.80 1,553.30 0 0 17.46% -1.00
0.03 35.20% 1 1 0.00 9.70 29,270.00 1,246.70 1,563.20 0 0 17.58% -1.00
0.03 35.24% 8 6 0.00 9.60 29,275.00 1,260.80 1,568.20 0 0 27.90% -0.99
0.03 35.40% 0 0 0.00 9.70 29,280.00 1,262.60 1,573.10 0 0 23.06% -1.00
0.04 36.17% 0 0 0.00 10.60 29,290.00 1,266.60 1,583.00 0 0 17.80% -1.00
0.04 36.37% 4 2 0.00 10.60 29,300.00 1,276.50 1,593.00 0 0 17.92% -1.00
0.03 36.81% 3 4 0.00 10.50 29,325.00 1,301.40 1,617.80 0 0 18.20% -1.00
0.03 37.25% 3 3 0.00 10.40 29,350.00 1,326.20 1,642.70 0 0 18.49% -1.00
0.03 37.68% 2 3 0.00 10.30 29,375.00 1,351.10 1,668.10 0 0 18.77% -1.00
0.02 33.25% 4 193 0.00 4.30 29,400.00 1,376.00 1,693.00 0 1 19.05% -1.00
0.03 38.61% 2 4 0.00 10.20 29,425.00 1,400.90 1,717.90 0 1 19.34% -1.00
0.03 39.04% 2 3 0.00 10.10 29,450.00 1,425.80 1,742.80 0 0 19.62% -1.00
0.03 39.46% 3 3 0.00 10.00 29,475.00 1,450.70 1,767.70 0 0 19.90% -1.00
0.03 39.88% 18 5 0.00 9.90 29,500.00 1,475.60 1,792.60 0 0 20.18% -1.00
0.02 36.36% 8 0 0.00 5.10 29,525.00 1,500.60 1,817.60 0 0 20.46% -1.00
0.03 40.79% 7 0 0.00 9.80 29,550.00 1,525.50 1,842.50 0 0 20.74% -1.00
0.03 41.27% 6 0 0.00 9.80 29,575.00 1,550.50 1,867.50 0 0 21.02% -1.00
0.03 41.68% 5 0 0.00 9.70 29,600.00 1,575.40 1,892.50 0 0 21.30% -1.00
0.01 35.39% 2 0 0.00 2.95 29,625.00 1,613.00 1,919.40 0 0 36.56% -0.99
0.03 42.57% 2 0 0.00 9.60 29,650.00 1,637.80 1,988.00 0 0 51.03% -0.94
0.03 43.05% 3 0 0.00 9.60 29,675.00 1,623.70 2,085.90 0 0 57.75% -0.92
0.03 43.53% 5 0 0.00 9.60 29,700.00 1,648.30 2,085.90 0 1 53.83% -0.94
0.03 43.93% 6 1 0.00 9.50 29,725.00 1,602.30 2,098.20 0 1 22.69% -1.00
0.03 44.40% 3 0 0.00 9.50 29,750.00 1,626.00 2,123.10 0 0 22.97% -1.00
0.03 44.87% 2 0 0.00 9.50 29,775.00 1,650.90 2,148.10 0 0 23.24% -1.00
0.01 36.06% 5 5 0.20 3.40 29,800.00 1,702.30 2,173.10 0 0 30.12% -1.00
0.03 45.74% 6 0 0.00 9.40 29,825.00 1,700.90 2,198.00 0 0 23.79% -1.00
0.03 46.21% 4 0 0.00 9.40 29,850.00 1,725.80 2,223.20 0 0 24.07% -1.00
0.03 46.67% 4 0 0.00 9.40 29,875.00 1,787.10 2,248.20 0 0 42.77% -0.98
0.01 36.28% 4 179 0.00 1.30 29,900.00 1,812.10 2,273.20 0 0 43.22% -0.98
0.03 47.61% 9 0 0.00 9.40 29,925.00 1,837.10 2,298.10 0 0 43.60% -0.98
0.02 47.99% 7 0 0.00 9.30 29,950.00 1,862.10 2,323.10 0 0 44.04% -0.98
0.02 48.45% 4 9 0.00 9.30 29,975.00 1,887.00 2,348.10 0 1 44.42% -0.98
0.00 35.31% 24 26 0.35 1.00 30,000.00 1,912.00 2,373.10 0 1 44.86% -0.98
0.02 49.37% 4 0 0.00 9.30 30,025.00 1,937.00 2,398.00 0 0 45.24% -0.98
0.02 49.83% 21 0 0.00 9.30 30,050.00 1,962.00 2,423.00 0 0 45.68% -0.98
0.02 50.29% 4 0 0.00 9.30 30,075.00 1,987.00 2,448.00 0 0 46.11% -0.98
0.02 50.75% 0 0 0.00 9.30 30,100.00 2,012.00 2,473.00 0 0 46.55% -0.98
0.02 51.20% 0 0 0.00 9.30 30,125.00 2,037.00 2,497.90 0 0 46.92% -0.98
0.02 51.57% 1 0 0.00 9.20 30,150.00 2,061.90 2,522.90 0 0 47.29% -0.99
0.02 52.11% 0 0 0.00 9.30 30,175.00 2,086.90 2,547.90 0 0 47.73% -0.99
0.02 52.48% 1 0 0.00 9.20 30,200.00 2,111.90 2,572.90 0 0 48.16% -0.99
0.02 52.93% 0 0 0.00 9.20 30,225.00 2,136.90 2,597.80 0 0 48.52% -0.99
0.02 53.38% 2 0 0.00 9.20 30,250.00 2,161.90 2,622.80 0 0 48.95% -0.99
0.02 53.83% 0 0 0.00 9.20 30,275.00 2,186.90 2,647.80 0 0 49.38% -0.99
0.02 54.28% 2 0 0.00 9.20 30,300.00 2,211.90 2,672.80 0 0 49.81% -0.99
0.02 54.73% 0 0 0.00 9.20 30,325.00 2,236.90 2,697.80 0 0 50.24% -0.99
0.02 55.18% 0 0 0.00 9.20 30,350.00 2,261.80 2,722.70 0 0 50.53% -0.99
0.02 55.62% 0 0 0.00 9.20 30,375.00 2,286.80 2,747.70 0 0 50.96% -0.99
0.02 56.07% 2 0 0.00 9.20 30,400.00 2,311.80 2,772.70 0 0 51.38% -0.99
0.02 56.51% 1 0 0.00 9.20 30,425.00 2,336.80 2,797.70 0 0 51.81% -0.99
0.03 63.17% 2 0 0.00 17.40 30,450.00 2,361.80 2,822.70 0 0 52.23% -0.99
0.03 63.64% 1 0 0.00 17.40 30,475.00 2,386.80 2,847.70 0 0 52.65% -0.99
0.03 64.12% 1 0 0.00 17.40 30,500.00 2,411.80 2,872.60 0 0 53.00% -0.99
0.03 64.59% 0 0 0.00 17.40 30,525.00 2,436.80 2,897.60 0 0 53.43% -0.99
0.03 65.07% 0 0 0.00 17.40 30,550.00 2,461.80 2,922.60 0 0 53.85% -0.99
0.03 65.54% 0 0 0.00 17.40 30,575.00 2,486.80 2,947.60 0 0 54.27% -0.99
0.03 66.01% 0 0 0.00 17.40 30,600.00 2,511.80 2,972.60 0 2 54.69% -0.99
0.03 66.49% 0 0 0.00 17.40 30,625.00 2,536.70 2,997.60 0 0 55.03% -0.99
0.03 66.96% 2 0 0.00 17.40 30,650.00 2,561.70 3,022.60 0 0 55.45% -0.99
0.02 61.68% 0 0 0.00 10.00 30,675.00 2,586.70 3,047.60 0 0 55.87% -0.99
0.03 67.89% 0 0 0.00 17.40 30,700.00 2,611.70 3,072.60 0 2 56.28% -0.99
0.03 68.36% 0 0 0.00 17.40 30,725.00 2,636.70 3,097.50 0 0 56.62% -0.99
0.03 68.83% 0 0 0.00 17.40 30,750.00 2,661.70 3,122.50 0 3 57.04% -0.99
0.03 69.30% 0 0 0.00 17.40 30,775.00 2,686.70 3,147.50 0 1 57.45% -0.99
0.03 69.76% 0 0 0.00 17.40 30,800.00 2,711.70 3,172.50 0 2 57.87% -0.99
0.02 64.30% 0 0 0.00 10.00 30,825.00 2,736.70 3,197.50 0 0 58.28% -0.99
0.03 70.62% 0 0 0.00 17.30 30,850.00 2,761.70 3,222.50 0 1 58.69% -0.99
0.02 65.27% 0 0 0.00 10.10 30,875.00 2,786.70 3,247.50 0 0 59.10% -0.99
0.02 65.70% 0 0 0.00 10.10 30,900.00 2,811.70 3,272.50 0 1 59.51% -0.99
0.02 66.13% 0 0 0.00 10.10 30,925.00 2,836.60 3,297.50 0 0 59.85% -0.99
0.02 66.56% 0 0 0.00 10.10 30,950.00 2,861.60 3,322.50 0 0 60.26% -0.99
0.02 67.00% 0 0 0.00 10.10 30,975.00 2,886.60 3,347.50 0 0 60.67% -0.99
0.02 67.43% 5 0 0.00 10.10 31,000.00 2,911.60 3,372.40 0 0 60.99% -0.99
0.02 67.86% 0 0 0.00 10.10 31,025.00 2,936.60 3,397.40 0 0 61.40% -0.99
0.02 68.28% 2 0 0.00 10.10 31,050.00 2,961.60 3,422.40 0 0 61.81% -0.99
0.02 68.71% 0 0 0.00 10.10 31,075.00 2,986.60 3,447.40 0 0 62.21% -0.99
0.02 69.14% 0 0 0.00 10.10 31,100.00 3,011.60 3,472.40 0 0 62.62% -0.99
0.02 69.99% 0 0 0.00 10.10 31,150.00 3,061.60 3,522.40 0 0 63.43% -0.99
0.02 70.84% 0 0 0.00 10.10 31,200.00 3,111.60 3,572.40 0 0 64.24% -0.99
0.02 71.69% 0 0 0.00 10.10 31,250.00 3,161.50 3,622.40 0 0 64.96% -0.99
0.02 72.53% 2 0 0.00 10.10 31,300.00 3,200.00 3,672.30 0 0 39.38% -1.00
0.03 79.70% 0 0 0.00 17.30 31,350.00 3,207.90 3,786.00 0 0 73.18% -0.98
0.03 80.59% 115 0 0.00 17.30 31,400.00 3,257.90 3,853.30 0 0 81.54% -0.97
0.03 81.48% 1 0 0.00 17.30 31,450.00 3,243.90 3,903.30 0 0 40.90% -1.00
0.03 82.36% 0 0 0.00 17.30 31,500.00 3,322.40 3,953.30 0 0 56.99% -1.00
0.03 83.25% 0 0 0.00 17.30 31,550.00 3,343.80 4,003.20 0 0 41.91% -1.00
0.03 84.12% 0 0 0.00 17.30 31,600.00 3,393.80 4,053.20 0 0 42.41% -1.00
0.03 85.87% 0 0 0.00 17.30 31,700.00 3,493.80 4,153.20 0 0 43.41% -1.00
0.03 87.61% 0 0 0.00 17.30 31,800.00 3,593.70 4,253.10 0 0 44.41% -1.00
0.02 89.26% 3 0 0.00 17.20 31,900.00 3,693.70 4,353.10 0 0 45.40% -1.00
0.02 90.97% 4 0 0.00 17.20 32,000.00 3,793.70 4,453.10 0 0 46.39% -1.00
0.02 92.68% 0 0 0.00 17.20 32,100.00 3,893.70 4,553.10 0 0 47.37% -1.00
0.02 94.37% 0 0 0.00 17.20 32,200.00 3,993.70 4,653.10 0 0 48.35% -1.00
0.02 97.73% 0 0 0.00 17.20 32,400.00 4,193.60 4,853.00 0 0 50.30% -1.00
0.02 99.39% 1 0 0.00 17.20 32,500.00 4,293.60 4,953.00 0 0 51.26% -1.00
0.02 101.05% 0 0 0.00 17.20 32,600.00 4,393.60 5,053.00 0 0 52.22% -1.00
0.02 104.33% 2 0 0.00 17.20 32,800.00 4,593.60 5,253.00 0 0 54.14% -1.00
0.02 107.57% 3 0 0.00 17.20 33,000.00 4,793.50 5,452.90 0 0 56.03% -1.00
0.02 110.78% 1 0 0.00 17.20 33,200.00 4,993.50 5,652.90 0 0 57.92% -1.00
0.02 113.96% 1 0 0.00 17.20 33,400.00 5,193.40 5,852.80 0 0 59.78% -1.00
0.01 107.13% 0 0 0.00 10.00 33,500.00 5,293.40 5,952.80 0 0 60.71% -1.00
0.02 117.10% 0 0 0.00 17.20 33,600.00 5,393.30 6,052.70 0 0 61.64% -1.00
0.02 123.30% 0 0 0.00 17.20 34,000.00 5,793.20 6,452.60 0 0 65.30% -1.00
0.02 130.87% 0 0 0.00 17.20 34,500.00 6,293.10 6,952.50 0 0 69.80% -1.00
0.02 138.26% 2 0 0.00 17.20 35,000.00 6,793.00 7,452.40 0 0 74.22% -1.00
0.02 145.49% 0 0 0.00 17.20 35,500.00 7,292.90 7,952.30 0 0 78.56% -1.00
0.02 152.57% 0 0 0.00 17.20 36,000.00 7,792.80 8,452.20 0 0 82.82% -1.00
0.01 159.49% 0 0 0.00 17.20 36,500.00 8,292.70 8,952.10 0 0 87.01% -1.00
0.01 166.28% 1 0 0.00 17.20 37,000.00 8,792.60 9,452.00 0 0 91.14% -1.00
0.01 179.45% 0 0 0.00 17.20 38,000.00 9,792.30 10,451.70 0 0 99.18% -1.00
0.00 121.70% 1 5 0.00 0.10 39,000.00 10,792.10 11,451.50 0 0 106.98% -1.00


$NDX Option Chain FAQ

What is an option chain?

An option chain lists every call and put for a stock, with prices, volume, open interest, and Greeks for each strike and expiration date.

How many $NDX option contracts are listed?

As of Nov 13, 2026, NASDAQ 100 ($NDX) had 16.68K listed option contracts across 45 expiration dates, from Nov 13, 2026 to Dec 21, 2029.

How actively are $NDX options traded?

86.55K $NDX option contracts traded on Nov 13, 2026. Over the past 30 days, volume averaged 92.98K contracts per day. The $NDX option volume chart shows volume by strike and expiration date.

Is $NDX implied volatility high right now?

$NDX IV rank is 57, so its 30-day implied volatility of 25.2% is near the middle of its one-year range. Over the past year it ranged from 14.3% on Dec 26, 2025 to 33.4% on Nov 5, 2026. See the $NDX implied volatility history for a longer view.

Give feedback on this chart