$NDX Option Chain

±100%
to

Showing results for $NDX, 2026-11-20(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 498.93% 64 0 23,534.90 24,194.30 4,000.00 0.00 3.50 0 3 579.94% 0.00
1.00 454.55% 1 0 22,535.70 23,195.10 5,000.00 0.00 8.10 0 9 556.82% 0.00
1.00 415.60% 0 0 21,536.50 22,195.90 6,000.00 0.00 8.10 0 10 498.37% 0.00
1.00 381.12% 1 0 20,537.30 21,196.70 7,000.00 0.00 8.10 0 4 449.39% 0.00
1.00 350.22% 0 0 19,538.10 20,197.50 8,000.00 0.00 8.10 0 115 407.22% 0.00
1.00 322.21% 0 0 18,538.90 19,198.30 9,000.00 0.00 8.10 0 62 370.18% 0.00
1.00 297.17% 1 0 17,539.80 18,199.10 10,000.00 0.00 8.10 0 2 337.16% 0.00
1.00 273.88% 0 0 16,540.60 17,200.00 11,000.00 0.00 0.25 1 48 229.86% 0.00
1.00 251.68% 0 0 15,541.40 16,200.80 12,000.00 0.00 8.10 0 245 280.14% 0.00
1.00 230.92% 0 0 14,542.20 15,201.60 13,000.00 0.00 8.10 0 20 255.12% 0.00
1.00 211.38% 1 0 13,543.00 14,202.40 14,000.00 0.00 8.10 0 45 231.93% 0.00
1.00 193.42% 2 0 12,543.90 13,203.30 15,000.00 0.00 8.20 0 187 210.58% 0.00
1.00 184.97% 0 0 12,044.40 12,703.80 15,500.00 0.00 8.20 0 8 200.27% 0.00
1.00 176.23% 0 0 11,544.80 12,204.20 16,000.00 0.00 8.30 60 61 190.52% 0.00
1.00 168.10% 0 0 11,045.30 11,704.70 16,500.00 0.00 8.40 0 24 181.04% 0.00
1.00 160.10% 0 0 10,545.80 11,205.20 17,000.00 0.00 8.40 0 25 171.57% 0.00
1.00 152.22% 0 0 10,046.30 10,705.70 17,500.00 0.00 8.50 0 18 162.58% 0.00
1.00 144.46% 1 0 9,546.80 10,206.20 18,000.00 0.05 10.00 0 1,720 144.89% 0.00
1.00 136.82% 0 0 9,047.30 9,706.70 18,500.00 0.00 8.80 0 15 145.41% -0.01
1.00 129.54% 1 0 8,547.90 9,207.30 19,000.00 0.00 1.60 620 17 114.66% 0.00
0.99 122.55% 1 0 8,048.60 8,708.00 19,500.00 0.45 9.20 45 13 119.91% 0.00
0.99 115.36% 0 0 7,549.20 8,208.60 20,000.00 0.00 9.60 15 3,403 121.48% -0.01
0.99 108.61% 0 0 7,050.00 7,709.40 20,500.00 0.00 9.80 0 61 113.65% -0.01
0.99 101.83% 0 0 6,550.80 7,210.20 21,000.00 0.10 10.30 0 57 97.93% -0.01
0.99 95.19% 0 0 6,051.70 6,711.10 21,500.00 0.25 10.70 1 53 91.10% -0.01
0.99 88.63% 1 0 5,552.80 6,212.00 22,000.00 0.10 11.20 0 1,753 84.14% -0.01
0.99 82.17% 0 0 5,054.00 5,713.10 22,500.00 0.10 12.00 0 271 77.59% -0.01
0.99 80.94% 0 0 4,954.30 5,613.40 22,600.00 0.15 12.20 0 20 76.35% -0.01
0.99 78.46% 0 0 4,754.90 5,414.00 22,800.00 0.40 12.60 0 11 73.96% -0.01
0.99 75.90% 10 10 4,555.40 5,214.60 23,000.00 0.75 13.00 2 321 71.60% -0.01
0.99 74.63% 0 0 4,455.70 5,114.90 23,100.00 0.80 13.20 3 13 70.33% -0.01
0.99 73.31% 0 0 4,356.00 5,015.10 23,200.00 0.90 13.40 2 15 69.09% -0.01
0.99 72.12% 0 0 4,256.40 4,915.50 23,300.00 0.80 13.60 5 9 67.72% -0.01
0.99 70.83% 0 0 4,156.70 4,815.80 23,400.00 0.70 13.90 2 25 66.41% -0.01
0.98 69.62% 0 0 4,057.10 4,716.20 23,500.00 0.85 14.20 3 48 65.24% -0.01
0.98 68.39% 0 0 3,957.50 4,616.60 23,600.00 2.05 14.50 2 9 64.62% -0.01
0.98 67.15% 0 0 3,857.90 4,517.00 23,700.00 0.45 14.80 3 2 62.49% -0.01
0.98 65.98% 0 0 3,758.40 4,417.50 23,800.00 0.80 15.10 8 39 61.41% -0.01
0.98 64.79% 0 0 3,658.90 4,318.00 23,900.00 1.25 15.50 3 9 60.41% -0.01
0.98 63.65% 0 0 3,559.50 4,218.60 24,000.00 2.75 16.10 21 157 59.95% -0.01
0.98 62.49% 0 0 3,460.10 4,119.20 24,100.00 2.40 16.50 4 5 58.52% -0.01
0.98 61.35% 0 0 3,360.80 4,019.80 24,200.00 3.60 17.10 4 6 57.82% -0.02
0.98 60.27% 0 0 3,261.60 3,920.60 24,300.00 3.50 17.70 2 28 56.55% -0.02
1.00 29.73% 4 0 3,200.00 3,708.60 24,400.00 5.00 18.40 2 64 55.90% -0.02
0.97 58.08% 10 0 3,144.30 3,641.30 24,500.00 5.10 19.10 6 56 54.70% -0.02
0.97 57.02% 1 0 3,045.30 3,542.30 24,600.00 6.00 19.80 2 67 53.74% -0.02
0.97 55.95% 1 0 2,946.40 3,443.30 24,700.00 7.30 20.00 40 16 52.71% -0.02
0.97 54.89% 1 0 2,847.50 3,344.50 24,800.00 8.30 21.20 2 58 51.85% -0.02
0.97 53.89% 0 0 2,748.90 3,245.80 24,900.00 9.50 23.00 5 22 51.14% -0.03
0.97 52.94% 8 0 2,650.50 3,147.40 25,000.00 10.80 25.10 131 280 50.45% -0.03
0.96 51.97% 0 0 2,552.20 3,049.10 25,100.00 12.30 27.30 20 134 49.74% -0.03
0.96 51.01% 3 0 2,454.10 2,950.90 25,200.00 14.00 28.80 31 69 48.85% -0.03
0.96 50.13% 0 0 2,356.40 2,853.10 25,300.00 17.10 30.60 53 52 48.22% -0.04
0.95 49.29% 0 0 2,259.00 2,755.70 25,400.00 18.60 32.90 28 26 47.29% -0.04
0.95 48.51% 15 0 2,162.10 2,658.70 25,500.00 22.10 35.70 115 81 46.71% -0.05
0.94 47.70% 7 0 2,065.40 2,562.00 25,600.00 25.60 38.30 110 108 45.98% -0.05
0.94 46.90% 2 0 1,969.10 2,465.60 25,700.00 29.30 41.90 97 161 45.32% -0.06
0.93 46.50% 0 0 1,921.10 2,417.50 25,750.00 30.90 43.90 13 11 44.95% -0.06
0.93 46.17% 1 0 1,873.70 2,369.60 25,800.00 33.60 46.00 34 18 44.69% -0.06
0.93 45.80% 0 0 1,826.10 2,321.90 25,850.00 35.30 48.30 1 9 44.31% -0.07
0.92 45.44% 1 0 1,778.60 2,274.40 25,900.00 37.70 50.90 16 86 44.02% -0.07
0.92 45.09% 1 0 1,731.30 2,227.00 25,950.00 40.50 53.40 16 0 43.72% -0.07
0.92 44.76% 8 0 1,684.20 2,179.90 26,000.00 43.50 56.20 71 118 43.45% -0.08
0.91 44.43% 1 0 1,637.30 2,133.00 26,050.00 46.70 59.20 1 2 43.18% -0.08
0.90 45.00% 1 0 1,600.70 2,085.90 26,100.00 50.00 62.60 23 18 42.92% -0.09
0.92 39.39% 1 0 1,600.00 1,939.40 26,150.00 53.60 67.40 11 1 42.79% -0.09
0.90 41.85% 1 0 1,578.80 1,894.40 26,200.00 57.40 71.10 30 77 42.52% -0.10
0.90 41.71% 0 0 1,555.60 1,871.30 26,225.00 59.40 73.20 0 2 42.40% -0.10
0.90 41.57% 0 0 1,532.50 1,848.30 26,250.00 61.40 75.30 0 31 42.28% -0.10
0.90 41.44% 0 0 1,509.50 1,825.30 26,275.00 63.50 77.30 0 0 42.14% -0.11
0.89 41.30% 0 0 1,486.50 1,802.40 26,300.00 65.70 79.50 3 13 42.02% -0.11
0.89 41.17% 0 0 1,463.70 1,779.50 26,325.00 67.80 80.70 2 2 41.79% -0.11
0.89 41.07% 0 0 1,441.00 1,757.00 26,350.00 70.10 82.90 2 0 41.66% -0.12
0.88 40.95% 0 0 1,418.30 1,734.30 26,375.00 72.60 85.40 0 0 41.55% -0.12
0.88 40.82% 1 0 1,395.70 1,711.70 26,400.00 74.90 87.90 0 60 41.42% -0.12
0.88 40.71% 0 0 1,373.20 1,689.30 26,425.00 77.40 92.10 0 0 41.42% -0.13
0.87 40.58% 0 0 1,350.70 1,666.70 26,450.00 80.00 94.10 0 0 41.25% -0.13
0.87 40.48% 0 0 1,328.40 1,644.60 26,475.00 82.60 96.60 0 1 41.11% -0.13
0.87 40.35% 0 0 1,306.10 1,622.20 26,500.00 87.70 99.40 39 73 41.16% -0.14
0.86 41.17% 0 0 1,297.20 1,600.00 26,525.00 88.20 102.80 0 0 40.91% -0.14
0.86 40.11% 0 0 1,261.60 1,578.00 26,550.00 91.10 105.10 1 6 40.74% -0.14
0.86 39.98% 0 0 1,239.50 1,555.90 26,575.00 94.00 108.00 0 0 40.60% -0.15
0.85 39.87% 0 0 1,217.60 1,534.00 26,600.00 97.10 111.00 12 62 40.47% -0.15
0.85 39.42% 0 0 1,261.40 1,441.50 26,625.00 100.20 114.50 0 4 40.36% -0.16
0.82 43.87% 0 0 1,208.70 1,523.90 26,650.00 103.40 117.50 2 3 40.22% -0.16
0.80 45.95% 0 0 1,204.60 1,523.90 26,675.00 106.80 120.70 0 0 40.09% -0.16
0.84 38.89% 183 0 1,200.00 1,370.00 26,700.00 110.20 124.30 6 280 39.97% -0.17
0.83 39.63% 0 0 1,191.90 1,348.80 26,725.00 113.70 127.50 1 0 39.82% -0.17
0.82 39.51% 1 0 1,170.50 1,327.60 26,750.00 117.30 131.20 0 2 39.70% -0.18
0.82 39.37% 0 0 1,149.20 1,306.10 26,775.00 121.10 134.90 0 0 39.57% -0.18
0.81 39.27% 0 0 1,128.10 1,285.20 26,800.00 124.90 138.20 5 52 39.41% -0.19
0.81 38.76% 0 0 1,100.60 1,264.00 26,825.00 128.80 142.10 0 0 39.28% -0.19
0.81 38.65% 2 0 1,079.60 1,243.10 26,850.00 132.90 146.80 0 11 39.20% -0.20
0.80 38.62% 0 0 1,060.50 1,222.20 26,875.00 137.00 150.90 0 1 39.07% -0.20
0.80 38.40% 1 0 1,037.90 1,201.50 26,900.00 141.30 155.20 7 16 38.94% -0.21
0.79 38.27% 0 0 1,017.20 1,180.80 26,925.00 145.70 159.60 0 0 38.82% -0.21
0.79 38.14% 0 0 996.60 1,160.30 26,950.00 150.20 164.00 0 2 38.69% -0.22
0.78 37.95% 0 0 975.90 1,138.90 26,975.00 154.80 168.70 0 2 38.56% -0.22
0.77 37.94% 8 0 957.50 1,118.80 27,000.00 159.60 173.40 39 156 38.44% -0.23
0.77 37.67% 0 0 935.50 1,097.70 27,025.00 164.40 178.30 2 2 38.31% -0.23
0.76 37.55% 1 0 915.40 1,077.90 27,050.00 169.40 182.60 0 2 38.14% -0.24
0.76 37.50% 1 0 895.20 1,059.70 27,075.00 174.50 187.70 0 1 38.01% -0.25
0.75 37.28% 2 0 875.50 1,038.00 27,100.00 179.80 192.90 7 57 37.89% -0.25
0.74 37.61% 1 0 906.60 976.80 27,125.00 184.80 198.50 0 2 37.75% -0.26
0.74 37.48% 3 0 887.10 957.50 27,150.00 188.70 204.50 1 3 37.56% -0.26
0.73 37.35% 0 0 867.80 938.10 27,175.00 196.00 209.60 0 0 37.49% -0.27
0.72 37.22% 41 0 848.60 918.90 27,200.00 200.90 216.40 20 88 37.36% -0.28
0.72 37.02% 1 0 829.50 898.30 27,225.00 206.30 221.70 10 2 37.18% -0.28
0.71 36.96% 8 0 810.50 881.00 27,250.00 214.70 227.30 2 10 37.13% -0.29
0.70 36.72% 0 0 794.70 856.90 27,275.00 219.00 233.00 0 0 36.88% -0.30
0.70 36.48% 0 0 776.10 835.80 27,300.00 226.80 240.50 6 99 36.87% -0.30
0.69 36.45% 0 0 757.60 819.80 27,325.00 229.30 253.20 0 0 36.83% -0.31
0.68 36.25% 2 0 740.10 799.10 27,350.00 229.90 263.20 0 8 36.57% -0.32
0.68 35.96% 0 0 725.60 773.60 27,375.00 236.60 270.00 1 2 36.42% -0.32
0.67 35.82% 5 0 707.90 755.30 27,400.00 241.80 277.00 0 93 36.21% -0.33
0.66 35.76% 0 0 689.40 739.80 27,425.00 249.00 284.40 0 2 36.08% -0.34
0.65 35.55% 2 0 672.40 719.80 27,450.00 257.20 291.70 0 3 35.98% -0.35
0.65 35.40% 2 0 654.30 702.60 27,475.00 263.60 298.90 0 1 35.78% -0.35
0.64 35.27% 18 1 637.20 685.00 27,500.00 271.90 306.50 6 459 35.67% -0.36
0.63 35.10% 0 0 619.80 667.50 27,525.00 279.60 315.70 0 1 35.58% -0.37
0.62 35.00% 0 0 603.40 650.90 27,550.00 287.60 322.40 0 8 35.38% -0.38
0.61 34.87% 7 6 586.60 634.40 27,575.00 295.50 330.50 6 12 35.22% -0.39
0.61 34.74% 2 0 569.90 618.00 27,600.00 304.10 340.50 14 56 35.15% -0.39
0.60 34.62% 7 6 553.00 602.70 27,625.00 313.60 347.50 0 7 34.98% -0.40
0.59 34.57% 4 0 537.10 588.50 27,650.00 322.60 356.20 1 12 34.85% -0.41
0.58 34.30% 2 0 521.30 569.10 27,675.00 334.10 366.00 0 5 34.84% -0.42
0.57 34.27% 8 0 506.20 555.30 27,700.00 343.20 374.80 28 48 34.67% -0.43
0.56 34.14% 14 0 490.50 540.20 27,725.00 350.30 385.10 1 10 34.47% -0.44
0.55 33.98% 18 1 475.30 524.30 27,750.00 360.40 394.80 1 26 34.35% -0.45
0.54 33.95% 2 0 461.30 510.80 27,775.00 370.40 404.90 0 6 34.23% -0.45
0.54 33.85% 21 100 448.60 494.60 27,800.00 380.40 412.60 6 68 33.99% -0.46
0.53 33.93% 1 1 444.30 475.30 27,825.00 397.20 425.50 9 6 34.20% -0.47
0.52 33.74% 20 3 427.80 461.60 27,850.00 401.50 433.20 0 11 33.71% -0.48
0.51 33.65% 9 0 415.60 446.60 27,875.00 411.80 447.30 0 9 33.68% -0.49
0.50 33.51% 53 6 401.70 432.60 27,900.00 422.30 458.10 5 34 33.51% -0.50
0.49 33.42% 5 3 388.00 419.90 27,925.00 432.90 470.50 0 11 33.39% -0.51
0.48 33.06% 4 4 370.00 405.40 27,950.00 443.80 481.20 0 17 33.20% -0.52
0.47 33.08% 2 9 362.10 390.60 27,975.00 452.20 497.20 0 11 33.10% -0.53
0.46 32.95% 183 18 349.10 377.80 28,000.00 462.40 508.60 19 279 32.87% -0.54
0.45 32.77% 7 0 332.00 368.30 28,025.00 477.70 521.00 0 18 32.87% -0.55
0.44 32.44% 7 0 317.90 352.60 28,050.00 490.20 533.40 0 14 32.73% -0.56
0.43 32.32% 10 0 305.80 340.50 28,075.00 502.90 545.60 0 23 32.57% -0.57
0.42 32.33% 65 9 294.70 331.30 28,100.00 515.70 558.50 0 57 32.43% -0.58
0.41 32.39% 11 4 287.50 319.80 28,125.00 530.40 572.00 0 4 32.36% -0.59
0.40 32.31% 4 0 277.50 308.00 28,150.00 540.10 584.90 0 13 32.05% -0.60
0.39 31.82% 8 1 259.60 294.70 28,175.00 557.40 598.50 0 13 32.06% -0.61
0.38 31.67% 38 2 248.00 283.90 28,200.00 571.60 612.80 3 57 31.95% -0.62
0.37 31.56% 0 1 237.50 273.40 28,225.00 576.00 631.00 0 43 31.57% -0.63
0.36 31.39% 58 0 226.80 262.40 28,250.00 586.90 646.00 0 90 31.31% -0.64
0.35 30.95% 7 0 220.30 241.20 28,275.00 599.20 663.80 0 17 31.20% -0.65
0.34 30.99% 34 25 214.70 231.10 28,300.00 616.40 675.40 0 47 31.01% -0.66
0.33 30.69% 25 0 200.90 221.50 28,325.00 629.60 693.80 0 10 30.92% -0.67
0.32 30.62% 22 0 194.20 210.90 28,350.00 647.20 705.80 1 36 30.72% -0.68
0.31 30.53% 9 0 186.00 201.70 28,375.00 661.80 724.90 1 29 30.68% -0.69
0.30 30.39% 232 10 177.20 192.70 28,400.00 679.00 737.60 1 241 30.44% -0.70
0.29 30.26% 12 0 169.20 183.50 28,425.00 694.20 757.10 0 4 30.40% -0.70
0.28 30.09% 15 0 159.90 175.20 28,450.00 708.70 773.60 0 36 30.17% -0.71
0.27 29.94% 6 0 151.60 166.90 28,475.00 726.10 789.00 0 1 30.00% -0.72
0.26 29.79% 46 17 143.70 158.70 28,500.00 742.60 806.00 2 72 29.83% -0.73
0.26 29.64% 3 0 135.90 150.90 28,525.00 762.30 823.10 0 6 29.80% -0.74
0.25 29.47% 25 2 128.10 143.20 28,550.00 779.90 840.60 0 28 29.66% -0.75
0.24 29.35% 14 2 121.10 136.20 28,575.00 796.40 860.30 0 9 29.55% -0.76
0.23 29.25% 98 3 115.00 129.30 28,600.00 816.10 884.60 0 22 29.82% -0.77
0.22 29.11% 8 0 108.30 122.60 28,625.00 834.60 902.70 0 4 29.69% -0.78
0.21 28.98% 11 0 102.00 116.10 28,650.00 822.80 961.90 0 7 30.11% -0.78
0.20 28.84% 14 0 95.80 110.00 28,675.00 871.70 940.50 0 3 29.45% -0.79
0.19 28.69% 224 1 89.80 103.90 28,700.00 835.40 999.30 0 75 28.45% -0.81
0.19 28.61% 5 0 85.00 98.30 28,725.00 864.20 1,018.60 0 5 28.86% -0.81
0.18 28.49% 30 2 79.60 92.90 28,750.00 877.70 1,041.80 1 7 28.59% -0.82
0.17 28.32% 1 0 73.70 87.90 28,775.00 898.50 1,061.70 0 5 28.54% -0.83
0.16 28.22% 58 36 69.10 83.00 28,800.00 918.60 1,080.40 0 40 28.33% -0.84
0.15 28.10% 6 0 64.30 78.40 28,825.00 940.90 1,100.60 0 5 28.34% -0.84
0.15 27.96% 17 22 59.60 73.80 28,850.00 961.80 1,122.40 0 32 28.34% -0.85
0.14 27.94% 14 0 56.50 69.80 28,875.00 982.60 1,143.00 0 5 28.23% -0.86
0.13 27.86% 27 3 52.90 65.90 28,900.00 996.50 1,163.90 0 61 27.62% -0.87
0.13 27.75% 21 3 48.90 62.20 28,925.00 1,019.40 1,183.50 0 13 27.51% -0.87
0.12 27.71% 7 60 45.90 58.70 28,950.00 1,041.70 1,204.70 0 7 27.46% -0.88
0.11 27.52% 2 0 41.50 55.20 28,975.00 1,063.50 1,226.20 0 10 27.36% -0.89
0.11 27.33% 186 39 38.10 51.00 29,000.00 1,085.30 1,248.00 11 245 27.27% -0.89
0.10 27.24% 7 1 35.20 47.90 29,025.00 1,107.10 1,269.80 0 12 27.14% -0.90
0.10 27.08% 4 0 32.20 44.50 29,050.00 1,135.00 1,291.90 0 7 27.56% -0.90
0.09 26.99% 2 0 29.90 41.50 29,075.00 1,151.70 1,316.30 0 3 27.16% -0.91
0.08 26.86% 145 35 26.70 39.20 29,100.00 1,174.10 1,338.70 0 180 27.07% -0.91
0.08 26.80% 12 44 24.70 36.80 29,125.00 1,200.00 1,357.60 0 10 26.94% -0.92
0.08 26.70% 32 32 22.30 34.60 29,150.00 1,200.40 1,523.90 0 9 36.72% -0.85
0.07 26.65% 2 0 20.10 32.90 29,175.00 1,208.90 1,523.90 0 6 34.26% -0.87
0.07 26.40% 51 3 17.10 30.60 29,200.00 1,201.40 1,523.90 0 42 29.91% -0.91
0.06 26.32% 94 4 15.30 28.80 29,225.00 1,216.00 1,541.20 0 12 28.49% -0.92
0.06 26.20% 51 60 13.30 27.10 29,250.00 1,237.10 1,564.40 0 73 28.25% -0.93
0.06 26.46% 6 0 12.60 27.00 29,275.00 1,262.10 1,587.80 0 2 28.45% -0.93
0.05 26.01% 46 4 10.00 24.10 29,300.00 1,283.80 1,610.80 0 139 28.19% -0.94
0.05 26.29% 6 0 9.50 24.10 29,325.00 1,307.30 1,634.40 0 29 28.20% -0.94
0.04 25.86% 22 0 7.30 21.50 29,350.00 1,331.00 1,647.60 0 41 26.72% -0.95
0.04 26.08% 8 0 6.90 21.20 29,375.00 1,354.80 1,671.40 0 3 26.69% -0.95
0.04 25.88% 99 17 5.70 19.40 29,400.00 1,378.70 1,695.20 0 103 26.65% -0.96
0.04 25.86% 5 1 4.60 18.70 29,425.00 1,402.60 1,719.10 0 7 26.61% -0.96
0.03 25.76% 10 0 3.60 17.60 29,450.00 1,426.60 1,743.10 0 7 26.58% -0.96
0.03 25.66% 13 0 2.75 16.50 29,475.00 1,450.70 1,767.20 0 4 26.57% -0.96
0.03 25.79% 100 0 2.10 16.30 29,500.00 1,474.90 1,791.40 0 122 26.57% -0.97
0.03 25.72% 4 0 2.10 14.70 29,525.00 1,499.10 1,815.60 0 9 26.55% -0.97
0.02 25.65% 7 1 1.45 13.90 29,550.00 1,523.40 1,839.90 0 10 26.56% -0.97
0.02 25.37% 6 0 0.25 13.00 29,575.00 1,547.70 1,864.20 0 1 26.55% -0.97
0.02 25.97% 128 3 1.55 12.70 29,600.00 1,572.10 1,888.50 0 21 26.54% -0.97
0.02 26.03% 7 2 1.20 12.20 29,625.00 1,613.10 1,920.50 0 6 31.39% -0.95
0.02 26.15% 286 9 0.90 11.90 29,650.00 1,613.90 1,982.00 0 2 33.54% -0.94
0.02 26.19% 3,519 6 3.00 9.00 29,675.00 1,600.50 2,085.90 0 7 38.63% -0.92
0.02 26.36% 87 0 0.30 11.30 29,700.00 1,622.80 2,085.90 0 42 35.93% -0.93
0.02 26.79% 0 0 1.00 11.00 29,725.00 1,621.90 2,092.00 0 6 28.97% -0.97
0.02 26.69% 18 0 0.05 10.80 29,750.00 1,620.20 2,116.70 0 9 15.04% -1.00
0.02 26.94% 5 0 0.25 10.50 29,775.00 1,644.80 2,141.90 0 2 15.22% -1.00
0.02 27.09% 49 0 0.05 10.30 29,800.00 1,690.90 2,166.60 0 83 28.15% -0.98
0.02 27.34% 1 0 0.05 10.20 29,825.00 1,694.20 2,191.30 0 18 15.58% -1.00
0.02 27.55% 5 0 0.05 10.00 29,850.00 1,718.90 2,216.00 0 13 15.76% -1.00
0.02 27.82% 1 0 0.10 9.90 29,875.00 1,743.70 2,240.80 0 4 15.94% -1.00
0.02 28.05% 21 0 0.05 9.80 29,900.00 1,768.50 2,265.60 0 115 16.13% -1.00
0.03 31.31% 1 0 0.00 9.60 29,925.00 1,793.20 2,290.40 0 8 16.31% -1.00
0.03 31.57% 12 0 0.00 9.50 29,950.00 1,818.00 2,315.20 0 18 16.49% -1.00
0.02 31.82% 8 0 0.00 9.40 29,975.00 1,842.90 2,340.00 0 1 16.67% -1.00
0.02 32.13% 212 0 0.00 9.40 30,000.00 1,902.70 2,364.80 5 227 33.35% -0.97
0.02 32.38% 15 0 0.00 9.30 30,025.00 1,927.60 2,389.70 0 2 33.62% -0.97
0.02 32.68% 22 0 0.00 9.30 30,050.00 1,952.50 2,414.60 0 3 33.89% -0.97
0.02 32.93% 2 0 0.00 9.20 30,075.00 1,977.40 2,439.40 0 3 34.14% -0.97
0.02 33.23% 68 0 0.00 9.20 30,100.00 2,002.30 2,464.30 0 29 34.41% -0.97
0.02 33.47% 1 0 0.00 9.10 30,125.00 1,992.10 2,489.20 0 1 17.74% -1.00
0.02 33.77% 12 0 0.00 9.10 30,150.00 2,017.00 2,514.10 0 3 17.92% -1.00
0.02 34.01% 16 0 0.00 9.00 30,175.00 2,041.90 2,539.00 0 11 18.10% -1.00
0.02 34.31% 60 0 0.00 9.00 30,200.00 2,066.80 2,563.90 6 40 18.28% -1.00
0.02 34.55% 8 0 0.00 8.90 30,225.00 2,091.70 2,588.90 0 2 18.45% -1.00
0.02 34.85% 49 2 0.00 8.90 30,250.00 2,116.60 2,613.80 0 90 18.63% -1.00
0.02 35.08% 0 0 0.00 8.80 30,275.00 2,176.70 2,638.70 0 7 36.29% -0.97
0.02 35.38% 51 0 0.00 8.80 30,300.00 2,166.50 2,663.60 0 27 18.98% -1.00
0.02 35.67% 33 0 0.00 8.80 30,325.00 2,226.60 2,688.60 0 24 36.85% -0.97
0.02 35.90% 13 0 0.00 8.70 30,350.00 2,251.50 2,713.50 0 8 37.11% -0.98
0.02 36.19% 13 0 0.00 8.70 30,375.00 2,241.30 2,738.40 0 7 19.51% -1.00
0.02 36.49% 23 0 0.00 8.70 30,400.00 2,301.40 2,763.40 6 16 37.67% -0.98
0.02 36.78% 13 0 0.00 8.70 30,425.00 2,326.40 2,788.40 0 0 37.97% -0.98
0.02 37.07% 2 0 0.00 8.70 30,450.00 2,316.20 2,813.30 0 23 20.04% -1.00
0.02 37.36% 2 0 0.00 8.70 30,475.00 2,376.30 2,838.50 0 22 38.58% -0.98
0.02 37.65% 63 0 0.00 8.70 30,500.00 2,401.30 2,863.50 1 22 38.89% -0.98
0.02 37.94% 4 0 0.00 8.70 30,525.00 2,426.20 2,888.50 0 4 39.16% -0.98
0.02 38.23% 10 0 0.00 8.70 30,550.00 2,416.10 2,913.40 0 3 20.74% -1.00
0.02 38.52% 8 0 0.00 8.70 30,575.00 2,441.00 2,938.40 0 3 20.91% -1.00
0.02 38.80% 65 1 0.00 8.70 30,600.00 2,501.10 2,963.40 3 9 40.01% -0.98
0.02 39.09% 12 0 0.00 8.70 30,625.00 2,491.00 2,988.40 0 0 21.26% -1.00
0.02 39.38% 18 0 0.00 8.70 30,650.00 2,551.00 3,013.40 0 3 40.59% -0.98
0.02 39.66% 13 0 0.00 8.70 30,675.00 2,576.00 3,038.30 0 1 40.86% -0.98
0.02 39.95% 136 0 0.00 8.70 30,700.00 2,565.90 3,063.30 0 19 21.78% -1.00
0.02 40.23% 7 0 0.00 8.70 30,725.00 2,626.00 3,088.30 0 0 41.46% -0.98
0.02 40.52% 5 0 0.00 8.70 30,750.00 2,615.90 3,113.30 0 0 22.12% -1.00
0.02 40.80% 1 0 0.00 8.70 30,775.00 2,640.90 3,138.30 0 1 22.30% -1.00
0.02 41.09% 74 0 0.00 8.70 30,800.00 2,665.90 3,163.20 0 10 22.47% -1.00
0.02 41.44% 3 0 0.00 8.80 30,825.00 2,690.80 3,188.20 0 1 22.64% -1.00
0.02 41.72% 12 0 0.00 8.80 30,850.00 2,715.80 3,213.20 0 1 22.81% -1.00
0.02 42.00% 9 0 0.00 8.80 30,875.00 2,775.80 3,238.20 0 1 43.15% -0.98
0.02 42.28% 66 0 0.00 8.80 30,900.00 2,800.70 3,263.20 0 46 43.42% -0.98
0.02 42.57% 13 0 0.00 8.80 30,925.00 2,790.80 3,288.20 0 2 23.33% -1.00
0.02 42.85% 11 0 0.00 8.80 30,950.00 2,815.70 3,313.10 0 6 23.50% -1.00
0.02 43.13% 23 0 0.00 8.80 30,975.00 2,875.70 3,338.10 0 3 44.27% -0.98
0.02 43.41% 172 7 0.00 8.80 31,000.00 2,865.70 3,363.10 0 20 23.84% -1.00
0.02 43.69% 10 0 0.00 8.80 31,025.00 2,890.70 3,388.00 0 0 24.01% -1.00
0.02 43.89% 19 0 0.00 8.70 31,050.00 2,915.60 3,413.00 0 2 24.18% -1.00
0.02 44.17% 1 0 0.00 8.70 31,075.00 2,940.60 3,438.00 0 5 24.35% -1.00
0.02 44.45% 203 0 0.00 8.70 31,100.00 3,000.50 3,462.90 0 90 45.60% -0.98
0.02 44.73% 12 0 0.00 8.70 31,125.00 2,990.50 3,487.90 0 2 24.69% -1.00
0.02 45.00% 18 0 0.00 8.70 31,150.00 3,015.50 3,512.90 0 1 24.86% -1.00
0.02 45.28% 4 0 0.00 8.70 31,175.00 3,040.40 3,537.80 0 2 25.02% -1.00
0.02 45.55% 102 0 0.00 8.70 31,200.00 3,065.40 3,562.80 0 23 25.19% -1.00
0.02 45.83% 10 0 0.00 8.70 31,225.00 3,125.40 3,587.80 0 2 46.99% -0.98
0.02 46.10% 25 0 0.00 8.70 31,250.00 3,115.30 3,612.70 0 4 25.53% -1.00
0.02 46.38% 5 0 0.00 8.70 31,275.00 3,140.30 3,637.70 0 1 25.70% -1.00
0.02 46.58% 26 0 0.00 8.60 31,300.00 3,200.00 3,662.70 0 7 47.69% -0.98
0.02 46.85% 180 0 0.00 8.60 31,325.00 3,200.00 3,750.00 0 0 56.88% -0.96
0.02 47.12% 54 0 0.00 8.60 31,350.00 3,200.00 3,774.00 0 2 51.62% -0.97
0.02 47.39% 11 0 0.00 8.60 31,375.00 3,207.70 3,847.90 0 0 58.51% -0.96
0.02 47.66% 38 0 0.00 8.60 31,400.00 3,220.80 3,847.90 0 7 50.75% -0.98
0.02 47.86% 6 0 0.00 8.50 31,425.00 3,222.30 3,868.50 0 0 26.70% -1.00
0.02 48.13% 5 0 0.00 8.50 31,450.00 3,234.00 3,893.40 0 3 26.87% -1.00
0.02 48.40% 2 0 0.00 8.50 31,475.00 3,259.00 3,918.40 0 0 27.04% -1.00
0.02 48.67% 295 0 0.00 8.50 31,500.00 3,323.10 3,943.40 0 70 51.24% -0.98
0.02 48.94% 0 0 0.00 8.50 31,525.00 3,320.50 3,968.30 0 0 27.37% -1.00
0.02 49.13% 37 0 0.00 8.40 31,550.00 3,333.90 3,993.30 0 1 27.54% -1.00
0.02 49.39% 1 0 0.00 8.40 31,575.00 3,358.80 4,018.20 0 1 27.70% -1.00
0.02 49.66% 26 0 0.00 8.40 31,600.00 3,383.80 4,043.20 0 9 27.87% -1.00
0.02 49.93% 4 0 0.00 8.40 31,625.00 3,408.70 4,068.10 0 2 28.03% -1.00
0.01 50.11% 4 0 0.00 8.30 31,650.00 3,433.70 4,093.10 0 3 28.20% -1.00
0.01 50.38% 46 0 0.00 8.30 31,675.00 3,458.60 4,118.00 0 5 28.36% -1.00
0.01 50.64% 88 0 0.00 8.30 31,700.00 3,483.60 4,143.00 0 3 28.53% -1.00
0.01 50.82% 25 0 0.00 8.20 31,725.00 3,508.50 4,167.90 0 1 28.69% -1.00
0.01 51.09% 1 0 0.00 8.20 31,750.00 3,533.50 4,192.90 0 0 28.86% -1.00
0.01 51.35% 1 0 0.00 8.20 31,775.00 3,558.40 4,217.80 0 0 29.02% -1.00
0.01 51.62% 97 0 0.00 8.20 31,800.00 3,583.40 4,242.80 0 8 29.18% -1.00
0.01 51.88% 2 0 0.00 8.20 31,825.00 3,608.30 4,267.70 0 0 29.35% -1.00
0.01 52.14% 14 0 0.00 8.20 31,850.00 3,633.30 4,292.70 0 0 29.51% -1.00
0.01 52.41% 25 0 0.00 8.20 31,875.00 3,658.30 4,317.70 0 0 29.68% -1.00
0.01 52.58% 203 0 0.00 8.10 31,900.00 3,683.30 4,342.70 0 10 29.84% -1.00
0.01 52.93% 5 0 0.00 8.20 31,925.00 3,708.30 4,367.60 0 0 30.00% -1.00
0.01 53.19% 5 0 0.00 8.20 31,950.00 3,733.20 4,392.60 0 0 30.17% -1.00
0.01 53.45% 10 0 0.00 8.20 31,975.00 3,758.20 4,417.60 0 0 30.33% -1.00
0.01 53.62% 358 0 0.00 8.10 32,000.00 3,783.20 4,442.60 0 2 30.49% -1.00
0.01 53.97% 2 0 0.00 8.20 32,025.00 3,808.20 4,467.60 0 0 30.65% -1.00
0.01 54.23% 6 0 0.00 8.20 32,050.00 3,833.20 4,492.60 0 1 30.82% -1.00
0.01 54.49% 12 0 0.00 8.20 32,075.00 3,858.10 4,517.50 0 1 30.98% -1.00
0.01 54.75% 16 0 0.00 8.20 32,100.00 3,883.10 4,542.50 0 5 31.14% -1.00
0.01 55.01% 1 0 0.00 8.20 32,125.00 3,908.10 4,567.50 0 0 31.30% -1.00
0.01 55.27% 7 0 0.00 8.20 32,150.00 3,933.10 4,592.50 0 0 31.46% -1.00
0.01 55.53% 2 0 0.00 8.20 32,175.00 3,958.10 4,617.50 0 0 31.62% -1.00
0.01 55.78% 44 0 0.00 8.20 32,200.00 3,983.10 4,642.50 0 0 31.79% -1.00
0.01 56.04% 4 0 0.00 8.20 32,225.00 4,008.10 4,667.50 0 0 31.95% -1.00
0.01 56.30% 9 0 0.00 8.20 32,250.00 4,033.00 4,692.40 0 0 32.11% -1.00
0.01 56.55% 4 0 0.00 8.20 32,275.00 4,058.00 4,717.40 0 0 32.27% -1.00
0.01 56.81% 8 0 0.00 8.20 32,300.00 4,083.00 4,742.40 0 2 32.43% -1.00
0.01 57.32% 3 0 0.00 8.20 32,350.00 4,133.00 4,792.40 0 0 32.75% -1.00
0.01 57.92% 35 0 0.00 8.30 32,400.00 4,183.00 4,842.40 0 2 33.07% -1.00
0.01 58.43% 0 0 0.00 8.30 32,450.00 4,233.00 4,892.40 0 0 33.39% -1.00
0.01 58.94% 99 0 0.00 8.30 32,500.00 4,283.00 4,942.40 0 1 33.71% -1.00
0.01 60.05% 155 0 0.00 8.40 32,600.00 4,383.00 5,042.40 0 0 34.34% -1.00
0.01 61.15% 15 0 0.00 8.50 32,700.00 4,482.90 5,142.30 0 0 34.97% -1.00
0.01 62.15% 59 0 0.00 8.50 32,800.00 4,582.90 5,242.30 0 0 35.60% -1.00
0.01 63.15% 31 0 0.00 8.50 32,900.00 4,682.80 5,342.20 0 0 36.23% -1.00
0.01 64.14% 87 4 0.00 8.50 33,000.00 4,782.70 5,442.10 0 2 36.86% -1.00
0.01 65.13% 4 0 0.00 8.50 33,100.00 4,882.60 5,542.00 0 0 37.48% -1.00
0.01 66.11% 53 0 0.00 8.50 33,200.00 4,982.50 5,641.90 0 0 38.10% -1.00
0.01 66.98% 0 0 0.00 8.40 33,300.00 5,082.30 5,741.70 0 0 38.71% -1.00
0.01 67.85% 21 0 0.00 8.30 33,400.00 5,182.20 5,841.60 0 0 39.33% -1.00
0.01 68.81% 185 0 0.00 8.30 33,500.00 5,282.10 5,941.50 0 0 39.94% -1.00
0.01 69.67% 6 0 0.00 8.20 33,600.00 5,381.90 6,041.30 0 0 40.55% -1.00
0.01 70.51% 2 0 0.00 8.10 33,700.00 5,481.80 6,141.20 0 0 41.16% -1.00
0.01 71.46% 67 0 0.00 8.10 33,800.00 5,581.60 6,241.00 0 0 41.76% -1.00
0.01 72.41% 0 0 0.00 8.10 33,900.00 5,681.50 6,340.90 0 0 42.37% -1.00
0.01 73.34% 73 0 0.00 8.10 34,000.00 5,781.50 6,440.90 0 0 42.97% -1.00
0.01 75.21% 3 0 0.00 8.10 34,200.00 5,981.30 6,640.70 0 0 44.16% -1.00
0.01 77.06% 1 0 0.00 8.10 34,400.00 6,181.10 6,840.50 0 0 45.35% -1.00
0.01 77.98% 60 0 0.00 8.10 34,500.00 6,281.10 6,940.40 0 0 45.94% -1.00
0.01 78.89% 0 0 0.00 8.10 34,600.00 6,381.00 7,040.40 0 0 46.52% -1.00
0.01 80.83% 0 0 0.00 8.20 34,800.00 6,580.90 7,240.30 0 0 47.69% -1.00
0.01 82.63% 19 0 0.00 8.20 35,000.00 6,780.80 7,440.20 0 2 48.85% -1.00
0.01 86.94% 35 0 0.00 8.10 35,500.00 7,280.30 7,939.70 0 0 51.72% -1.00
0.01 91.28% 116 0 0.00 8.10 36,000.00 7,779.80 8,439.20 0 0 54.53% -1.00
0.01 96.99% 74 0 0.00 9.20 36,500.00 8,279.40 8,938.80 0 0 57.29% -1.00
0.01 101.20% 230 2 0.00 9.20 37,000.00 8,779.00 9,438.40 0 1 60.01% -1.00
0.01 103.78% 1 0 0.00 8.10 37,500.00 9,278.60 9,938.00 0 0 62.69% -1.00
0.01 107.80% 256 0 0.00 8.10 38,000.00 9,778.20 10,437.60 0 1 65.32% -1.00
0.01 115.60% 83 0 0.00 8.10 39,000.00 10,777.40 11,436.80 0 0 70.47% -1.00
0.01 123.14% 76 0 0.00 8.10 40,000.00 11,776.60 12,436.00 0 0 75.46% -1.00
0.01 130.43% 133 0 0.00 8.10 41,000.00 12,775.80 13,435.20 0 0 80.31% -1.00
0.01 137.49% 57 0 0.00 8.10 42,000.00 13,775.00 14,434.40 0 0 85.02% -1.00
0.01 144.34% 430 0 0.00 8.10 43,000.00 14,774.20 15,433.60 0 0 89.60% -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