$NDX Option Chain

±100%
to

Showing results for $NDX, 2026-11-19(w), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 262.69% 0 0 13,541.40 14,200.80 14,000.00 0.00 8.10 0 10 251.56% 0.00
0.99 238.39% 0 0 12,541.90 13,201.30 15,000.00 0.00 8.20 0 11 228.39% 0.00
0.99 215.59% 0 0 11,542.40 12,201.80 16,000.00 0.00 8.20 0 2 206.34% 0.00
0.99 194.27% 0 0 10,543.00 11,202.40 17,000.00 0.00 8.30 0 2 185.80% 0.00
0.99 174.03% 0 0 9,543.60 10,203.00 18,000.00 0.00 8.50 4 3 166.54% -0.01
0.99 154.88% 0 0 8,544.30 9,203.70 19,000.00 0.00 8.70 2 4 148.14% -0.01
0.99 136.78% 0 0 7,545.20 8,204.60 20,000.00 0.00 9.10 0 0 130.83% -0.01
0.99 119.40% 0 0 6,546.20 7,205.60 21,000.00 1.00 9.70 0 0 106.48% -0.01
0.99 102.73% 0 0 5,547.50 6,206.80 22,000.00 0.00 10.50 9 2 98.51% -0.01
0.98 94.80% 0 0 5,048.50 5,707.70 22,500.00 0.05 11.10 0 1 83.24% -0.01
0.98 86.96% 0 0 4,549.60 5,208.70 23,000.00 0.05 11.90 8 5 76.21% -0.01
0.98 79.19% 0 0 4,050.80 4,709.90 23,500.00 0.15 12.90 0 6 69.36% -0.01
0.98 71.75% 0 0 3,552.60 4,211.70 24,000.00 0.05 14.40 2 21 62.58% -0.01
1.00 32.17% 0 0 3,200.00 3,705.70 24,400.00 0.65 16.40 0 2 57.79% -0.01
0.99 49.36% 0 0 3,136.50 3,597.70 24,500.00 1.35 17.10 0 3 56.87% -0.02
0.99 49.24% 0 0 3,037.30 3,498.50 24,600.00 2.15 17.80 0 6 55.95% -0.02
0.97 60.76% 0 0 2,839.20 3,336.20 24,800.00 4.00 19.50 0 11 54.13% -0.02
0.96 58.24% 0 0 2,641.60 3,138.50 25,000.00 6.10 21.70 1 57 52.31% -0.02
0.96 55.86% 0 0 2,444.70 2,941.50 25,200.00 8.40 25.20 21 22 50.63% -0.03
0.95 53.62% 0 0 2,248.70 2,745.50 25,400.00 14.00 29.00 26 1 49.42% -0.04
0.95 52.59% 0 0 2,151.30 2,648.00 25,500.00 16.50 31.40 13 0 48.68% -0.04
0.94 51.57% 0 0 2,054.20 2,550.80 25,600.00 19.50 34.00 30 1 47.95% -0.05
0.94 50.59% 0 0 1,957.50 2,454.00 25,700.00 22.00 37.30 0 10 47.13% -0.05
0.93 50.12% 0 0 1,909.30 2,405.80 25,750.00 23.80 39.40 0 1 46.85% -0.05
0.93 49.64% 0 0 1,861.20 2,357.70 25,800.00 25.70 41.50 0 1 46.53% -0.06
0.93 49.16% 0 0 1,813.20 2,309.60 25,850.00 27.70 43.50 0 0 46.19% -0.06
0.92 48.77% 0 0 1,765.90 2,261.80 25,900.00 29.90 45.60 0 0 45.84% -0.06
0.92 48.34% 0 0 1,718.30 2,214.20 25,950.00 31.20 48.10 0 0 45.40% -0.07
0.92 48.12% 0 0 1,694.60 2,190.40 25,975.00 32.40 49.70 0 0 45.29% -0.07
0.92 47.91% 0 0 1,670.90 2,166.70 26,000.00 34.00 51.00 0 4 45.17% -0.07
0.92 47.70% 0 0 1,647.30 2,143.00 26,025.00 35.20 52.40 0 0 45.01% -0.07
0.91 47.50% 0 0 1,623.70 2,119.40 26,050.00 36.60 54.00 0 0 44.88% -0.07
0.89 52.11% 0 0 1,649.70 2,095.80 26,075.00 38.10 55.60 0 0 44.76% -0.08
0.88 53.11% 0 0 1,627.20 2,085.90 26,100.00 39.60 56.70 0 0 44.57% -0.08
0.90 49.47% 0 0 1,639.30 1,989.30 26,125.00 41.30 58.50 0 0 44.46% -0.08
0.90 46.76% 0 0 1,615.80 1,940.10 26,150.00 42.90 60.10 0 0 44.32% -0.08
0.91 44.87% 0 0 1,587.50 1,905.00 26,175.00 44.60 61.80 0 0 44.18% -0.09
0.91 44.21% 0 0 1,564.20 1,876.90 26,200.00 46.40 64.40 0 0 44.14% -0.09
0.91 44.35% 0 0 1,541.00 1,856.50 26,225.00 48.30 65.10 1 1 43.90% -0.09
0.90 44.19% 0 0 1,517.80 1,833.30 26,250.00 49.90 68.00 1 1 43.84% -0.10
0.90 44.05% 0 0 1,494.70 1,810.30 26,275.00 51.90 70.00 0 3 43.71% -0.10
0.90 43.89% 0 0 1,471.60 1,787.20 26,300.00 53.80 72.00 0 1 43.57% -0.10
0.89 43.73% 0 0 1,448.60 1,764.20 26,325.00 56.00 73.40 0 0 43.38% -0.10
0.89 43.57% 0 0 1,425.60 1,741.30 26,350.00 58.10 76.00 0 0 43.29% -0.11
0.89 43.41% 0 0 1,402.70 1,718.40 26,375.00 60.30 77.70 0 0 43.11% -0.11
0.88 43.28% 0 0 1,380.00 1,695.70 26,400.00 62.50 80.90 0 6 43.06% -0.11
0.88 43.14% 0 0 1,357.30 1,673.10 26,425.00 64.80 83.30 0 0 42.92% -0.12
0.88 42.99% 0 0 1,334.60 1,650.50 26,450.00 67.30 85.70 0 0 42.80% -0.12
0.87 42.85% 0 0 1,312.10 1,628.00 26,475.00 69.80 88.00 0 0 42.65% -0.12
0.87 42.69% 0 0 1,289.60 1,605.40 26,500.00 72.20 91.40 0 3 42.57% -0.13
0.87 42.55% 0 0 1,267.20 1,583.10 26,525.00 74.70 93.70 0 0 42.39% -0.13
0.86 42.42% 0 0 1,244.90 1,560.90 26,550.00 77.50 96.00 0 0 42.23% -0.13
0.86 42.26% 0 0 1,222.60 1,538.60 26,575.00 80.40 99.30 0 0 42.14% -0.14
0.85 43.37% 0 0 1,200.50 1,533.40 26,600.00 83.30 102.00 0 2 41.99% -0.14
0.83 46.26% 0 0 1,210.20 1,523.90 26,625.00 86.20 105.80 1 0 41.91% -0.15
0.81 48.92% 0 0 1,211.00 1,523.90 26,650.00 89.60 108.00 0 0 41.74% -0.15
0.84 42.09% 0 0 1,200.00 1,390.90 26,675.00 92.00 111.20 0 0 41.55% -0.16
0.84 41.95% 0 0 1,195.20 1,352.20 26,700.00 96.00 114.90 0 0 41.50% -0.16
0.83 41.80% 0 0 1,173.50 1,330.60 26,725.00 99.10 117.90 0 1 41.32% -0.16
0.83 41.66% 0 0 1,152.00 1,309.00 26,750.00 102.60 121.80 0 0 41.22% -0.17
0.82 41.51% 0 0 1,130.50 1,287.60 26,775.00 106.50 125.50 0 0 41.12% -0.17
0.82 41.36% 0 0 1,109.10 1,266.20 26,800.00 110.20 127.00 0 7 40.85% -0.18
0.81 41.22% 0 0 1,087.80 1,245.00 26,825.00 114.00 132.90 0 0 40.85% -0.18
0.81 41.09% 0 0 1,066.80 1,224.00 26,850.00 118.00 136.70 0 0 40.72% -0.19
0.81 40.66% 0 0 1,041.20 1,202.90 26,875.00 122.00 140.60 0 0 40.58% -0.19
0.80 40.52% 0 0 1,020.30 1,182.10 26,900.00 126.00 144.10 0 0 40.40% -0.20
0.79 40.38% 0 0 999.50 1,161.30 26,925.00 130.00 148.90 0 0 40.28% -0.20
0.79 40.28% 0 0 978.80 1,141.30 26,950.00 134.90 153.20 0 1 40.18% -0.21
0.78 39.99% 0 0 958.30 1,118.10 26,975.00 138.00 157.40 0 0 39.95% -0.22
0.78 39.85% 0 0 937.80 1,097.80 27,000.00 143.20 162.00 11 9 39.85% -0.22
0.77 39.73% 0 0 917.50 1,077.70 27,025.00 148.20 166.80 8 0 39.73% -0.23
0.77 39.69% 0 0 897.00 1,059.80 27,050.00 152.00 168.00 0 0 39.34% -0.23
0.76 39.39% 0 0 876.90 1,036.90 27,075.00 158.00 176.60 0 0 39.46% -0.24
0.75 39.40% 0 0 857.00 1,019.80 27,100.00 162.00 181.60 0 1 39.25% -0.24
0.75 39.26% 0 0 837.20 1,000.00 27,125.00 169.70 186.80 0 0 39.24% -0.25
0.74 39.11% 0 0 817.50 980.40 27,150.00 174.00 192.00 0 0 39.04% -0.26
0.73 39.33% 0 0 804.10 961.90 27,175.00 180.00 197.70 0 0 38.93% -0.26
0.73 39.04% 0 0 829.90 894.50 27,200.00 184.90 203.10 0 3 38.74% -0.27
0.72 38.88% 0 0 810.70 875.20 27,225.00 190.80 208.90 0 2 38.60% -0.28
0.71 38.56% 0 0 792.30 852.00 27,250.00 196.00 214.90 0 0 38.42% -0.28
0.71 38.41% 0 0 773.40 833.10 27,275.00 200.40 229.00 0 0 38.59% -0.29
0.70 38.33% 0 0 757.30 813.10 27,300.00 209.10 235.60 1 2 38.57% -0.30
0.69 38.13% 0 0 736.10 795.90 27,325.00 216.20 234.20 0 0 38.08% -0.31
0.68 38.14% 0 0 722.10 776.50 27,350.00 222.60 240.70 0 0 37.92% -0.31
0.68 37.80% 1 0 698.70 759.30 27,375.00 218.90 256.20 0 0 37.69% -0.32
0.67 37.85% 1 0 685.70 740.40 27,400.00 225.00 264.00 0 6 37.55% -0.33
0.66 37.54% 0 0 666.30 727.00 27,420.00 230.80 269.50 0 0 37.43% -0.33
0.66 37.51% 0 0 662.80 723.40 27,425.00 232.30 271.00 0 0 37.41% -0.34
0.66 37.46% 0 0 658.90 719.90 27,430.00 234.80 272.40 0 0 37.42% -0.34
0.66 37.40% 0 0 651.80 712.80 27,440.00 236.70 275.40 0 0 37.32% -0.34
0.65 37.51% 1 0 650.00 704.10 27,450.00 239.30 278.40 0 3 37.25% -0.34
0.65 37.29% 0 0 637.70 698.70 27,460.00 243.70 281.30 0 0 37.25% -0.35
0.65 37.23% 0 0 630.70 691.70 27,470.00 246.50 284.30 0 0 37.19% -0.35
0.65 37.30% 0 0 624.90 692.80 27,475.00 246.80 286.10 2 3 37.12% -0.35
0.64 37.27% 0 0 621.40 689.40 27,480.00 249.70 287.30 0 0 37.13% -0.35
0.64 37.22% 0 0 614.50 682.60 27,490.00 252.70 290.40 0 0 37.08% -0.36
0.64 37.11% 0 0 612.60 669.50 27,500.00 257.90 293.50 41 9 37.11% -0.36
0.64 37.10% 0 0 600.70 668.70 27,510.00 258.90 296.80 0 0 36.97% -0.36
0.63 37.04% 0 0 593.80 661.90 27,520.00 262.30 300.00 0 0 36.92% -0.37
0.63 37.01% 0 0 590.40 658.50 27,525.00 263.80 301.60 0 4 36.89% -0.37
0.63 36.98% 0 0 587.00 655.10 27,530.00 265.40 303.20 0 0 36.86% -0.37
0.63 36.92% 0 0 580.20 648.30 27,540.00 268.60 306.50 0 0 36.80% -0.37
0.62 36.93% 0 0 581.20 635.40 27,550.00 272.00 309.80 0 1 36.75% -0.38
0.62 36.76% 0 0 566.70 633.90 27,560.00 275.20 313.10 0 0 36.69% -0.38
0.61 36.83% 0 0 562.10 628.00 27,570.00 278.50 316.50 0 0 36.64% -0.38
0.61 36.67% 0 0 556.70 623.80 27,575.00 280.10 318.20 0 0 36.61% -0.39
0.61 36.76% 0 0 555.40 621.30 27,580.00 281.80 319.90 0 0 36.58% -0.39
0.61 36.70% 0 0 548.60 614.90 27,590.00 285.10 323.30 0 0 36.52% -0.39
0.60 36.61% 0 0 547.50 602.00 27,600.00 288.50 326.70 0 1 36.46% -0.39
0.60 36.29% 0 0 544.00 586.50 27,610.00 291.90 330.20 0 0 36.40% -0.40
0.60 36.52% 0 0 529.00 595.10 27,620.00 295.30 333.80 0 0 36.34% -0.40
0.60 36.48% 1 0 525.80 591.40 27,625.00 297.00 335.50 0 0 36.31% -0.40
0.59 36.45% 0 0 528.20 582.60 27,630.00 298.80 337.30 0 0 36.28% -0.40
0.59 36.40% 0 0 522.00 576.20 27,640.00 302.30 340.90 0 0 36.22% -0.41
0.59 36.33% 0 0 515.50 569.60 27,650.00 305.80 344.50 0 85 36.16% -0.41
0.58 36.29% 0 0 509.10 563.60 27,660.00 309.40 348.20 0 0 36.11% -0.42
0.58 36.24% 0 0 503.00 557.30 27,670.00 312.90 352.40 0 0 36.07% -0.42
0.58 36.27% 0 0 499.80 555.50 27,675.00 314.80 354.20 0 0 36.04% -0.42
0.58 36.21% 0 0 496.70 551.60 27,680.00 317.90 356.00 0 0 36.06% -0.42
0.57 36.12% 0 2 490.50 544.50 27,690.00 320.30 359.80 0 0 35.95% -0.43
0.57 36.06% 0 0 484.30 538.20 27,700.00 325.50 363.50 0 3 35.95% -0.43
0.57 36.09% 0 0 478.20 533.90 27,710.00 327.70 367.10 0 0 35.82% -0.43
0.56 35.95% 0 0 471.90 526.00 27,720.00 331.50 371.00 0 0 35.76% -0.44
0.56 36.03% 0 0 468.90 525.50 27,725.00 335.10 372.70 1 0 35.79% -0.44
0.56 35.97% 0 0 465.80 521.70 27,730.00 337.10 374.90 0 0 35.78% -0.44
0.55 35.90% 0 0 461.40 513.50 27,740.00 341.00 378.80 0 0 35.72% -0.44
0.55 35.80% 1 1 453.90 508.00 27,750.00 343.10 382.70 1 0 35.58% -0.45
0.55 35.74% 0 0 447.90 502.00 27,760.00 347.00 386.40 0 0 35.51% -0.45
0.54 35.38% 0 0 440.30 490.50 27,770.00 353.00 390.70 0 0 35.55% -0.46
0.54 35.25% 0 0 440.50 482.10 27,775.00 353.10 392.70 1 1 35.44% -0.46
0.54 35.41% 0 0 439.20 481.70 27,780.00 357.00 394.70 0 0 35.48% -0.46
0.54 35.34% 0 0 433.40 475.40 27,790.00 359.00 398.90 0 0 35.34% -0.46
0.53 35.33% 0 0 427.90 470.40 27,800.00 363.10 402.70 1 1 35.27% -0.47
0.53 35.25% 0 0 421.80 464.30 27,810.00 367.30 406.90 0 0 35.22% -0.47
0.52 35.19% 0 0 415.90 458.50 27,820.00 371.40 411.30 0 0 35.16% -0.47
0.52 35.17% 0 0 413.30 455.60 27,825.00 374.00 413.20 1 1 35.14% -0.48
0.52 35.14% 0 0 410.40 452.70 27,830.00 375.60 415.60 0 0 35.11% -0.48
0.52 35.06% 0 0 404.50 446.70 27,840.00 379.80 419.90 0 0 35.05% -0.48
0.51 34.98% 0 0 400.00 439.20 27,850.00 384.20 424.20 1 0 34.99% -0.49
0.51 34.92% 0 0 394.00 433.80 27,860.00 388.40 428.30 0 0 34.92% -0.49
0.51 34.84% 0 0 388.00 428.20 27,870.00 392.80 432.80 0 0 34.86% -0.49
0.50 34.84% 0 0 386.00 425.30 27,875.00 394.90 435.10 1 0 34.83% -0.50
0.50 34.75% 0 0 382.00 422.20 27,880.00 397.20 437.40 0 0 34.81% -0.50
0.50 34.75% 0 0 378.00 416.50 27,890.00 402.20 441.40 0 0 34.76% -0.50
0.49 34.68% 1 2 372.00 411.30 27,900.00 406.20 446.60 1 1 34.71% -0.51
0.49 34.59% 0 0 366.00 405.60 27,910.00 410.70 450.80 0 0 34.63% -0.51
0.49 34.51% 0 0 360.20 400.10 27,920.00 415.30 455.40 0 0 34.58% -0.51
0.48 34.51% 0 0 358.00 397.60 27,925.00 417.80 458.10 2 0 34.57% -0.52
0.48 34.50% 0 0 356.00 394.70 27,930.00 417.40 460.00 0 0 34.41% -0.52
0.48 34.41% 0 0 350.00 389.30 27,940.00 428.60 464.70 0 0 34.63% -0.52
0.47 34.33% 0 1 344.30 383.90 27,950.00 426.70 469.40 0 1 34.29% -0.53
0.47 34.27% 0 0 338.50 379.00 27,960.00 431.20 474.10 0 0 34.22% -0.53
0.47 34.23% 0 0 334.00 373.60 27,970.00 436.20 478.90 0 0 34.18% -0.53
0.46 34.19% 0 2 331.40 370.80 27,975.00 438.80 481.30 1 5 34.16% -0.54
0.46 34.15% 0 0 328.30 368.40 27,980.00 441.20 483.70 0 0 34.12% -0.54
0.46 34.12% 0 0 324.00 363.00 27,990.00 443.50 495.10 0 0 34.24% -0.54
0.45 34.05% 1 2 318.60 358.00 28,000.00 449.50 499.50 2 3 34.20% -0.55
0.45 33.93% 0 0 312.10 352.90 28,010.00 453.30 504.50 0 0 34.10% -0.55
0.45 33.95% 0 0 308.60 348.20 28,020.00 458.80 511.20 0 0 34.14% -0.55
0.44 33.91% 1 1 306.10 345.60 28,025.00 460.50 512.10 0 0 34.01% -0.56
0.44 33.89% 0 0 303.70 343.20 28,030.00 464.50 513.60 0 0 34.00% -0.56
0.44 33.83% 0 0 298.80 338.10 28,040.00 469.20 517.80 0 0 33.89% -0.56
0.43 33.77% 0 1 293.90 333.20 28,050.00 474.60 522.90 1 7 33.84% -0.57
0.43 33.72% 0 0 289.10 328.40 28,060.00 478.90 528.10 0 0 33.75% -0.57
0.43 33.66% 0 0 284.30 323.60 28,070.00 484.70 534.30 0 0 33.76% -0.57
0.42 33.66% 0 0 281.90 322.00 28,075.00 485.90 536.90 0 1 33.67% -0.58
0.42 33.60% 0 0 279.60 318.80 28,080.00 490.00 538.60 0 0 33.67% -0.58
0.42 33.55% 0 0 274.90 314.10 28,090.00 493.70 544.90 0 0 33.59% -0.58
0.41 33.52% 0 5 270.20 310.10 28,100.00 496.70 549.30 0 1 33.39% -0.59
0.41 33.46% 0 0 265.60 305.40 28,110.00 502.00 554.70 0 0 33.33% -0.59
0.41 33.37% 0 0 260.10 301.10 28,120.00 507.30 559.60 0 0 33.24% -0.59
0.40 33.35% 0 0 258.00 298.70 28,125.00 508.30 562.90 0 2 33.17% -0.60
0.40 33.33% 0 0 256.00 296.40 28,130.00 507.10 569.40 0 0 33.13% -0.60
0.40 33.30% 0 0 252.00 291.90 28,140.00 523.30 567.70 0 0 33.23% -0.60
0.39 33.21% 0 0 246.90 287.40 28,150.00 524.30 577.30 0 2 33.15% -0.61
0.39 33.13% 0 0 242.00 282.90 28,160.00 523.70 585.80 0 0 32.95% -0.61
0.38 33.09% 0 0 238.20 278.30 28,170.00 529.20 591.40 0 0 32.89% -0.62
0.38 33.06% 0 0 236.00 276.30 28,175.00 532.00 594.20 0 2 32.86% -0.62
0.38 33.03% 0 0 234.00 273.90 28,180.00 534.80 597.10 0 0 32.83% -0.62
0.38 33.00% 0 0 230.00 269.80 28,190.00 540.50 602.70 0 0 32.77% -0.62
0.37 32.88% 1 1 225.30 264.60 28,200.00 551.50 605.80 0 4 32.83% -0.63
0.37 32.82% 0 0 221.20 260.20 28,210.00 551.80 611.20 0 0 32.50% -0.63
0.36 32.62% 0 0 225.50 244.40 28,220.00 557.60 619.80 0 0 32.57% -0.64
0.36 32.55% 0 0 223.00 241.90 28,225.00 560.70 619.80 0 1 32.42% -0.64
0.36 32.53% 0 0 221.00 239.90 28,230.00 563.40 625.60 0 0 32.51% -0.64
0.36 32.44% 0 0 216.60 235.50 28,240.00 569.30 628.60 0 0 32.31% -0.64
0.35 32.39% 0 0 212.60 231.50 28,250.00 578.80 633.50 0 1 32.37% -0.65
0.35 32.69% 0 0 208.80 235.20 28,260.00 581.20 640.30 0 0 32.18% -0.65
0.34 32.62% 0 0 204.70 231.10 28,270.00 587.10 646.30 0 0 32.12% -0.66
0.34 32.59% 1 0 202.80 229.10 28,275.00 590.20 652.20 0 0 32.22% -0.66
0.34 32.22% 0 0 200.50 220.00 28,280.00 593.20 655.30 0 0 32.19% -0.66
0.34 32.28% 0 0 199.70 215.60 28,290.00 599.40 661.40 0 0 32.14% -0.66
0.33 32.22% 4 2 196.00 211.70 28,300.00 610.70 663.70 0 0 32.14% -0.67
0.33 32.15% 0 0 192.00 207.90 28,310.00 611.70 673.70 0 0 32.01% -0.67
0.32 32.08% 0 0 188.00 204.10 28,320.00 618.00 680.00 0 0 31.96% -0.68
0.32 32.04% 1 0 186.00 202.20 28,325.00 621.10 683.10 0 0 31.93% -0.68
0.32 32.00% 0 0 184.00 200.30 28,330.00 624.20 686.20 0 0 31.89% -0.68
0.31 31.93% 0 0 180.00 196.60 28,340.00 630.50 692.50 0 0 31.83% -0.69
0.31 31.85% 1 2 176.00 192.90 28,350.00 633.90 698.90 0 0 31.63% -0.69
0.31 31.77% 0 0 172.00 189.30 28,360.00 640.30 705.30 0 0 31.57% -0.69
0.30 31.78% 0 0 170.00 185.70 28,370.00 647.40 711.70 0 0 31.54% -0.70
0.30 31.74% 1 0 168.00 183.90 28,375.00 650.60 715.00 0 0 31.51% -0.70
0.30 31.69% 0 0 166.00 182.10 28,380.00 653.90 718.20 0 0 31.48% -0.70
0.29 31.64% 0 0 162.70 178.60 28,390.00 660.40 724.70 1 0 31.41% -0.71
0.29 31.56% 1 0 159.20 174.90 28,400.00 666.90 727.30 1 2 31.15% -0.71
0.29 31.52% 0 0 156.00 171.70 28,410.00 673.70 737.80 0 0 31.29% -0.71
0.28 31.45% 0 0 152.50 168.30 28,420.00 680.40 744.50 0 0 31.23% -0.72
0.28 31.41% 1 0 150.80 166.60 28,425.00 683.80 748.00 0 1 31.21% -0.72
0.28 31.38% 0 0 149.10 165.00 28,430.00 687.10 751.20 0 0 31.17% -0.72
0.27 31.33% 0 0 146.00 161.70 28,440.00 696.40 756.50 0 0 31.17% -0.73
0.27 31.25% 1 0 142.60 158.40 28,450.00 703.20 764.90 0 1 31.19% -0.73
0.27 31.22% 0 0 140.00 155.20 28,460.00 707.30 771.60 0 0 30.98% -0.73
0.26 31.11% 0 0 136.00 152.10 28,470.00 716.90 777.00 0 0 30.98% -0.74
0.26 31.09% 1 0 134.70 150.50 28,475.00 718.30 780.50 0 0 30.85% -0.74
0.26 31.05% 0 0 133.10 148.70 28,480.00 721.80 783.90 0 0 30.81% -0.74
0.26 31.00% 0 0 130.10 145.90 28,490.00 730.80 790.80 0 0 30.86% -0.75
0.25 30.89% 3 1 126.20 142.80 28,500.00 737.80 797.80 0 0 30.80% -0.75
0.25 30.87% 0 0 124.00 139.90 28,510.00 744.90 804.80 0 0 30.74% -0.75
0.24 30.75% 0 0 120.00 136.90 28,520.00 752.00 811.90 0 0 30.68% -0.76
0.24 30.80% 1 0 120.00 135.50 28,525.00 755.60 817.00 0 0 30.73% -0.76
0.24 30.73% 0 0 118.00 134.00 28,530.00 759.20 819.00 0 0 30.62% -0.76
0.24 30.71% 0 0 116.00 131.00 28,540.00 766.40 826.10 0 0 30.55% -0.76
0.23 30.59% 11 1 112.00 128.40 28,550.00 773.60 833.30 0 2 30.49% -0.77
0.23 30.57% 0 0 110.00 125.60 28,560.00 778.80 840.60 0 0 30.32% -0.77
0.22 30.44% 0 0 106.10 122.90 28,570.00 788.20 847.90 0 0 30.38% -0.78
0.22 30.48% 1 0 106.00 121.50 28,575.00 789.70 851.50 0 1 30.22% -0.78
0.22 30.41% 0 0 104.00 120.20 28,580.00 794.70 855.20 0 0 30.27% -0.78
0.22 30.39% 0 0 102.00 117.60 28,590.00 800.00 864.40 0 0 30.19% -0.78
0.21 30.35% 3 1 100.00 114.90 28,600.00 800.60 961.90 0 1 34.78% -0.75
0.21 30.22% 0 0 96.00 112.50 28,610.00 805.10 961.90 0 0 34.19% -0.76
0.21 30.22% 0 0 94.50 110.00 28,620.00 813.00 961.90 0 0 33.77% -0.77
0.20 30.18% 2 0 93.20 108.70 28,625.00 816.80 961.90 0 0 33.55% -0.77
0.20 30.15% 0 0 92.00 107.50 28,630.00 819.80 961.90 0 0 33.28% -0.77
0.20 30.11% 0 0 90.00 105.00 28,640.00 829.30 961.90 0 0 32.93% -0.78
0.20 29.98% 3 1 86.30 102.70 28,650.00 802.30 961.90 0 1 30.40% -0.80
0.19 29.92% 0 0 84.00 100.40 28,660.00 805.40 961.90 0 0 29.59% -0.81
0.19 29.88% 0 0 82.00 98.10 28,670.00 809.50 970.90 0 0 29.38% -0.82
0.19 29.92% 0 0 82.00 96.90 28,675.00 813.40 974.80 0 0 29.36% -0.82
0.19 29.84% 0 0 80.00 95.90 28,680.00 828.00 981.00 0 0 30.15% -0.81
0.18 29.80% 0 0 78.00 93.70 28,690.00 829.10 988.70 0 0 29.66% -0.82
0.18 29.75% 0 1 76.00 91.60 28,700.00 837.00 996.60 0 0 29.61% -0.82
0.18 29.71% 0 0 74.00 89.50 28,710.00 842.10 1,004.40 0 0 29.37% -0.83
0.17 29.65% 0 1 72.00 87.40 28,720.00 847.50 1,014.10 0 0 29.26% -0.83
0.17 29.56% 0 0 70.00 86.40 28,725.00 851.40 1,018.10 0 0 29.23% -0.83
0.17 29.60% 0 0 70.00 85.40 28,730.00 863.10 1,022.10 0 0 29.72% -0.83
0.17 29.55% 0 0 68.00 83.40 28,740.00 865.90 1,030.10 0 0 29.31% -0.84
0.16 29.49% 1 0 66.00 81.40 28,750.00 874.00 1,038.10 0 0 29.26% -0.84
0.16 29.43% 0 0 64.00 79.50 28,760.00 879.60 1,046.20 0 0 29.03% -0.84
0.16 29.38% 0 0 62.00 77.70 28,770.00 887.70 1,054.30 0 0 28.97% -0.85
0.15 29.33% 0 0 60.80 76.80 28,775.00 896.50 1,058.40 0 0 29.28% -0.85
0.15 29.31% 0 0 60.00 75.80 28,780.00 900.60 1,062.40 0 0 29.25% -0.85
0.15 29.25% 0 0 58.00 74.10 28,790.00 903.90 1,070.60 0 0 28.84% -0.85
0.15 29.18% 12 0 56.00 72.30 28,800.00 912.10 1,078.80 0 2 28.77% -0.86
0.14 29.11% 0 0 54.00 70.60 28,810.00 920.40 1,087.00 0 0 28.71% -0.86
0.14 29.18% 0 0 54.00 68.90 28,820.00 928.60 1,095.20 0 0 28.64% -0.86
0.14 29.07% 0 0 52.00 68.10 28,825.00 932.90 1,099.40 0 0 28.62% -0.86
0.14 29.11% 0 0 52.00 67.30 28,830.00 936.90 1,103.50 0 0 28.58% -0.87
0.14 29.04% 0 0 50.00 65.70 28,840.00 945.20 1,111.80 0 0 28.51% -0.87
0.13 28.96% 0 0 48.00 64.20 28,850.00 953.60 1,120.20 0 0 28.45% -0.87
0.13 29.03% 0 0 48.00 62.60 28,860.00 962.00 1,128.60 0 0 28.39% -0.87
0.13 28.79% 0 0 44.00 61.20 28,870.00 970.40 1,137.00 0 0 28.32% -0.88
0.13 28.83% 0 0 44.00 60.50 28,875.00 974.70 1,141.20 0 0 28.29% -0.88
0.12 28.87% 0 0 44.00 59.70 28,880.00 981.10 1,145.50 0 0 28.44% -0.88
0.12 28.82% 0 0 42.50 58.30 28,890.00 989.60 1,153.90 0 0 28.37% -0.88
0.12 28.85% 2 1 42.00 56.90 28,900.00 997.60 1,162.50 0 5 28.27% -0.88
0.12 28.76% 0 0 40.00 55.60 28,910.00 1,006.50 1,171.00 0 0 28.23% -0.89
0.11 28.66% 0 0 38.00 54.30 28,920.00 1,015.70 1,179.60 0 0 28.22% -0.89
0.11 28.70% 2 0 38.00 53.60 28,925.00 1,019.40 1,183.90 0 0 28.14% -0.89
0.11 28.64% 0 0 37.00 52.90 28,930.00 1,029.50 1,187.00 0 0 28.52% -0.89
0.11 28.63% 0 0 36.00 51.70 28,940.00 1,033.10 1,195.70 0 0 28.00% -0.90
0.11 28.52% 0 0 34.30 50.20 28,950.00 1,041.80 1,204.40 0 0 27.94% -0.90
0.10 28.45% 0 0 32.80 48.90 28,960.00 1,055.80 1,213.20 0 0 28.39% -0.90
0.10 28.44% 0 0 32.00 47.70 28,970.00 1,064.60 1,221.90 0 0 28.34% -0.90
0.10 28.42% 0 0 32.00 46.50 28,975.00 1,069.00 1,226.30 0 1 28.31% -0.90
0.10 28.33% 0 0 30.50 46.20 28,980.00 1,073.40 1,230.70 0 0 28.29% -0.90
0.10 28.32% 0 0 30.00 44.70 28,990.00 1,082.30 1,239.50 0 0 28.24% -0.90
0.09 28.19% 15 5 28.00 43.60 29,000.00 1,091.10 1,241.20 9 1 27.44% -0.91
0.09 28.25% 0 0 28.00 42.40 29,010.00 1,100.10 1,259.30 0 0 28.36% -0.91
0.09 28.10% 0 0 26.00 41.30 29,020.00 1,103.20 1,268.20 0 0 27.70% -0.91
0.09 28.16% 0 0 26.30 40.70 29,025.00 1,107.90 1,272.70 0 0 27.70% -0.91
0.09 28.16% 0 0 26.00 40.20 29,030.00 1,112.40 1,277.10 0 0 27.67% -0.92
0.09 28.35% 0 0 27.00 39.30 29,040.00 1,121.10 1,286.10 0 0 27.59% -0.92
0.09 28.38% 0 0 26.00 39.00 29,050.00 1,136.00 1,295.00 0 0 28.19% -0.92
0.08 28.34% 0 0 25.00 38.00 29,060.00 1,139.20 1,304.00 0 0 27.47% -0.92
0.08 28.31% 0 0 24.10 37.10 29,070.00 1,148.30 1,313.10 0 0 27.43% -0.92
0.08 27.93% 0 1 21.10 36.00 29,075.00 1,152.80 1,317.60 0 0 27.40% -0.93
0.08 28.27% 0 0 23.10 36.20 29,080.00 1,157.30 1,322.10 0 0 27.36% -0.93
0.08 28.23% 0 0 22.20 35.30 29,090.00 1,166.40 1,331.20 0 0 27.31% -0.93
0.07 28.04% 2 2 20.30 34.10 29,100.00 1,175.70 1,340.30 0 1 27.27% -0.93
0.07 28.16% 0 0 20.40 33.60 29,110.00 1,185.00 1,349.40 0 0 27.23% -0.93
0.07 28.06% 1 2 19.10 32.10 29,125.00 1,200.00 1,383.90 0 0 29.82% -0.92
0.07 27.99% 0 1 17.20 30.20 29,150.00 1,209.40 1,523.90 0 0 39.07% -0.86
0.06 28.03% 0 1 15.30 29.40 29,175.00 1,218.50 1,523.90 0 0 36.31% -0.88
0.06 27.79% 1 2 13.50 26.60 29,200.00 1,230.40 1,523.90 0 0 33.29% -0.90
0.05 27.65% 3 1 11.40 25.20 29,225.00 1,217.10 1,544.20 0 0 28.70% -0.94
0.05 27.61% 1 2 10.20 23.70 29,250.00 1,240.60 1,567.70 0 0 28.67% -0.94
0.05 27.54% 4 2 8.90 22.30 29,275.00 1,266.10 1,591.20 0 0 28.91% -0.94
0.04 27.27% 3 4 6.50 21.10 29,300.00 1,287.80 1,614.70 0 4 28.55% -0.95
0.04 27.80% 0 1 6.70 21.70 29,325.00 1,311.60 1,628.20 0 0 26.57% -0.96
0.04 27.73% 2 1 5.50 20.60 29,350.00 1,335.50 1,652.00 0 1 26.42% -0.97
0.04 27.50% 1 1 4.50 18.70 29,375.00 1,359.40 1,676.00 0 0 26.28% -0.97
0.03 27.55% 2 3 4.00 17.80 29,400.00 1,383.50 1,700.00 0 1 26.14% -0.97
0.03 27.59% 0 1 2.60 17.80 29,425.00 1,407.60 1,724.10 0 0 25.99% -0.97
0.03 27.28% 1 1 1.80 15.90 29,450.00 1,416.10 1,748.30 4 0 14.02% -1.00
0.03 27.28% 0 1 1.20 15.20 29,475.00 1,456.00 1,772.50 0 0 25.65% -0.98
0.03 27.77% 5 7 2.35 14.60 29,500.00 1,480.30 1,796.80 1 1 25.47% -0.98
0.02 27.37% 0 5 0.35 14.00 29,525.00 1,504.70 1,821.20 0 0 25.32% -0.98
0.02 27.58% 0 1 0.45 13.50 29,550.00 1,536.60 1,845.60 0 0 27.86% -0.98
0.02 27.63% 0 1 0.05 13.00 29,575.00 1,553.50 1,870.00 0 0 24.83% -0.99
0.02 27.91% 8 9 0.10 12.80 29,600.00 1,560.00 1,894.50 4 4 15.22% -1.00
0.02 28.07% 0 1 0.20 12.20 29,625.00 1,614.00 1,920.40 0 0 29.52% -0.97
0.02 28.22% 0 1 0.10 11.80 29,650.00 1,600.40 1,988.00 2 2 30.92% -0.97
0.02 28.51% 0 3 0.30 11.50 29,675.00 1,625.20 2,085.90 0 0 42.31% -0.92
0.02 28.85% 2 2 0.05 11.80 29,700.00 1,649.60 2,085.90 0 0 39.68% -0.93
0.03 32.12% 0 1 0.00 10.90 29,725.00 1,674.90 2,099.10 0 0 38.51% -0.94
0.03 32.37% 13 2 0.00 10.70 29,750.00 1,626.70 2,123.80 0 0 16.41% -1.00
0.03 32.61% 0 0 0.00 10.50 29,775.00 1,651.40 2,148.50 0 0 16.61% -1.00
0.03 32.85% 3 1 0.00 10.30 29,800.00 1,698.60 2,173.20 2 3 26.60% -0.99
0.03 33.13% 1 0 0.00 10.20 29,825.00 1,700.90 2,198.00 0 0 17.01% -1.00
0.03 33.36% 0 0 0.00 10.00 29,850.00 1,725.70 2,222.80 0 0 17.20% -1.00
0.03 33.65% 0 0 0.00 9.90 29,875.00 1,783.40 2,247.60 0 0 31.85% -0.98
0.03 33.93% 12 1 0.00 9.80 29,900.00 1,808.30 2,272.50 0 0 32.11% -0.98
0.03 34.15% 0 0 0.00 9.60 29,925.00 1,833.10 2,297.30 0 2 32.30% -0.98
0.02 31.27% 5 1 0.50 9.50 29,950.00 1,858.00 2,322.10 0 0 32.52% -0.98
0.02 34.70% 0 0 0.00 9.40 29,975.00 1,882.90 2,347.00 0 0 32.77% -0.98
0.01 31.19% 12 1 1.00 7.50 30,000.00 1,907.80 2,371.90 1 1 33.02% -0.98
0.02 35.30% 1 0 0.00 9.30 30,025.00 1,934.30 2,396.80 0 0 33.86% -0.98
0.02 35.57% 1 0 0.00 9.20 30,050.00 1,959.30 2,421.70 0 0 34.15% -0.98
0.02 35.13% 0 0 0.00 8.00 30,075.00 1,984.20 2,446.60 0 0 34.41% -0.98
0.02 36.16% 3 1 0.00 9.10 30,100.00 2,009.10 2,471.50 1 1 34.66% -0.98
0.02 36.48% 1 0 0.00 9.10 30,125.00 2,034.00 2,496.40 0 4 34.91% -0.98
0.02 36.75% 0 0 0.00 9.00 30,150.00 2,057.40 2,521.30 0 0 34.56% -0.98
0.02 37.07% 1 0 0.00 9.00 30,175.00 2,083.90 2,546.20 0 0 35.44% -0.98
0.02 37.33% 2 0 0.00 8.90 30,200.00 2,108.90 2,571.20 1 1 35.76% -0.98
0.02 35.19% 1 0 0.00 5.60 30,225.00 2,133.80 2,596.10 0 0 36.00% -0.98
0.02 37.97% 0 0 0.00 8.90 30,250.00 2,158.80 2,621.00 0 0 36.28% -0.98
0.02 38.23% 0 0 0.00 8.80 30,275.00 2,183.70 2,646.00 0 0 36.56% -0.98
0.02 38.55% 6 0 0.00 8.80 30,300.00 2,208.70 2,670.90 0 0 36.84% -0.98
0.02 38.87% 0 0 0.00 8.80 30,325.00 2,232.00 2,695.90 0 0 36.43% -0.98
0.01 36.24% 0 0 0.00 5.10 30,350.00 2,258.60 2,720.80 0 0 37.39% -0.98
0.02 39.44% 9 3 0.00 8.70 30,375.00 2,282.00 2,745.80 0 0 37.01% -0.98
0.02 39.75% 14 3 0.00 8.70 30,400.00 2,308.50 2,770.70 1 1 37.94% -0.98
0.02 40.14% 3 3 0.00 8.80 30,425.00 2,333.50 2,795.90 0 0 38.34% -0.98
0.02 40.46% 5 3 0.00 8.80 30,450.00 2,358.50 2,820.90 0 0 38.66% -0.98
0.02 40.77% 3 3 0.00 8.80 30,475.00 2,381.90 2,845.90 0 0 38.26% -0.99
0.02 41.09% 10 4 0.00 8.80 30,500.00 2,408.40 2,870.90 0 3 39.24% -0.98
0.02 41.40% 3 3 0.00 8.80 30,525.00 2,433.40 2,895.80 0 0 39.51% -0.98
0.02 41.71% 3 3 0.00 8.80 30,550.00 2,456.80 2,920.80 0 0 39.10% -0.99
0.02 42.27% 7 4 0.00 8.70 30,600.00 2,508.30 2,970.80 0 0 40.41% -0.98
0.02 42.89% 4 0 0.00 8.70 30,650.00 2,558.30 3,020.70 0 0 40.98% -0.98
0.02 43.51% 7 0 0.00 8.70 30,700.00 2,608.30 3,070.70 1 0 41.60% -0.98
0.02 44.13% 13 3 0.00 8.70 30,750.00 2,658.20 3,120.70 0 0 42.17% -0.98
0.02 44.74% 10 0 0.00 8.70 30,800.00 2,708.20 3,170.80 0 0 42.84% -0.99
0.02 45.36% 0 0 0.00 8.70 30,850.00 2,758.10 3,220.60 0 0 43.31% -0.99
0.02 45.97% 6 0 0.00 8.70 30,900.00 2,808.10 3,270.60 0 0 43.92% -0.99
0.02 47.18% 4 0 0.00 8.70 31,000.00 2,906.40 3,370.50 0 0 44.23% -0.99
0.02 48.31% 4 0 0.00 8.60 31,100.00 3,008.00 3,470.40 0 0 46.21% -0.99
0.02 49.51% 3 0 0.00 8.60 31,200.00 3,107.90 3,570.30 2 1 47.31% -0.99
0.02 50.70% 3 0 0.00 8.60 31,300.00 3,200.00 3,670.20 0 0 42.84% -0.99
0.02 51.79% 1 0 0.00 8.50 31,400.00 3,254.30 3,851.10 0 0 58.98% -0.97
0.02 52.97% 2 0 0.00 8.50 31,500.00 3,322.20 3,951.00 0 0 47.76% -0.99
0.02 54.04% 0 0 0.00 8.40 31,600.00 3,391.50 4,050.90 0 0 30.33% -1.00
0.01 56.17% 0 0 0.00 8.20 31,800.00 3,591.20 4,250.60 0 0 31.76% -1.00
0.01 58.44% 9 0 0.00 8.20 32,000.00 3,791.10 4,450.50 0 0 33.18% -1.00
0.01 60.69% 0 0 0.00 8.20 32,200.00 3,991.00 4,650.40 0 0 34.59% -1.00
0.01 56.67% 2 0 0.00 3.50 32,400.00 4,191.00 4,850.40 0 0 35.98% -1.00
0.01 64.11% 4 0 0.00 8.30 32,500.00 4,291.00 4,950.40 0 0 36.67% -1.00
0.01 65.21% 0 0 0.00 8.30 32,600.00 4,391.00 5,050.40 0 0 37.36% -1.00
0.01 67.49% 0 0 0.00 8.40 32,800.00 4,590.90 5,250.30 0 0 38.73% -1.00
0.01 69.64% 0 0 0.00 8.40 33,000.00 4,790.90 5,450.30 0 0 40.09% -1.00
0.01 74.71% 0 0 0.00 8.20 33,500.00 5,290.40 5,949.80 0 0 43.44% -1.00
0.01 79.74% 0 0 0.00 8.10 34,000.00 5,790.10 6,449.50 0 0 46.72% -1.00
0.01 84.76% 0 0 0.00 8.10 34,500.00 6,289.80 6,949.20 0 0 49.94% -1.00
0.01 89.81% 0 0 0.00 8.20 35,000.00 6,789.70 7,449.10 0 0 53.10% -1.00
0.01 94.49% 0 0 0.00 8.10 35,500.00 7,289.40 7,948.80 0 0 56.21% -1.00
0.01 99.19% 0 0 0.00 8.10 36,000.00 7,789.20 8,448.60 0 0 59.26% -1.00
0.01 103.81% 0 0 0.00 8.10 36,500.00 8,288.90 8,948.30 0 0 62.27% -1.00
0.01 108.33% 2 0 0.00 8.10 37,000.00 8,788.70 9,448.10 0 0 65.22% -1.00
0.01 117.12% 0 0 0.00 8.10 38,000.00 9,788.20 10,447.60 0 0 70.98% -1.00
0.01 125.59% 0 0 0.00 8.10 39,000.00 10,787.80 11,447.20 0 0 76.56% -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