$NDX Option Chain

±100%
to

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

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 139.22% 0 0 13,472.90 14,245.10 14,000.00 0.00 7.30 1 0 223.13% 0.00
1.00 125.71% 0 0 12,465.30 13,246.00 15,000.00 0.00 7.50 0 0 202.88% 0.00
1.00 113.05% 0 0 11,467.20 12,247.00 16,000.00 0.00 7.60 0 89 183.55% 0.00
1.00 101.13% 0 0 10,468.10 11,248.00 17,000.00 0.00 6.80 0 23 163.02% 0.00
1.00 89.87% 0 0 9,466.90 10,249.20 18,000.00 0.00 8.20 1 21 148.80% -0.01
1.00 79.18% 0 0 8,469.80 9,250.40 19,000.00 0.00 7.60 1 47 130.83% -0.01
1.00 69.00% 0 0 7,470.00 8,251.90 20,000.00 0.00 9.30 0 7 117.72% -0.01
1.00 59.27% 0 0 6,472.00 7,253.60 21,000.00 0.00 10.20 3 11 103.30% -0.01
1.00 54.56% 0 0 5,975.90 6,754.60 21,500.00 0.05 10.80 15 9 88.52% -0.01
1.00 49.94% 0 0 5,474.00 6,255.70 22,000.00 0.05 11.00 7 37 81.62% -0.01
1.00 45.41% 0 0 4,976.00 5,756.90 22,500.00 0.05 12.40 0 7 75.73% -0.01
1.00 40.97% 0 0 4,478.20 5,258.40 23,000.00 6.20 13.40 39 16 72.94% -0.01
1.00 36.60% 0 0 3,982.20 4,756.80 23,500.00 1.65 15.30 2 27 64.46% -0.01
0.99 49.53% 0 0 3,485.50 4,263.00 24,000.00 3.50 17.90 30 35 59.36% -0.02
1.00 28.90% 0 0 3,204.40 3,708.50 24,400.00 5.90 19.80 0 5 55.13% -0.02
0.98 54.94% 1 0 3,090.00 3,683.80 24,500.00 6.70 21.10 4 47 54.34% -0.02
0.98 54.10% 0 0 2,991.20 3,585.00 24,600.00 7.60 22.70 0 53 53.60% -0.02
0.97 52.58% 0 0 2,794.30 3,388.00 24,800.00 10.00 25.90 4 18 52.08% -0.03
0.96 51.61% 2 0 2,600.70 3,191.70 25,000.00 13.00 29.40 17 27 50.50% -0.03
0.96 49.53% 0 0 2,402.40 2,996.00 25,200.00 18.20 33.60 21 14 49.20% -0.04
0.95 48.95% 0 0 2,213.40 2,802.00 25,400.00 23.30 39.40 23 11 47.80% -0.05
0.94 48.26% 0 0 2,116.80 2,705.80 25,500.00 26.70 42.00 1 28 47.04% -0.05
0.93 49.96% 0 0 2,070.50 2,580.20 25,600.00 30.70 46.30 68 22 46.51% -0.06
0.92 49.18% 0 0 1,975.30 2,484.80 25,700.00 35.20 51.60 9 6 46.04% -0.06
0.92 48.74% 0 0 1,927.50 2,437.20 25,750.00 37.60 54.00 15 6 45.74% -0.07
0.92 48.33% 0 0 1,880.00 2,389.70 25,800.00 40.00 56.30 80 9 45.40% -0.07
0.92 45.08% 0 0 1,777.60 2,369.40 25,850.00 42.50 59.20 0 0 45.11% -0.07
0.92 44.80% 0 0 1,730.50 2,322.30 25,900.00 45.30 62.00 74 5 44.80% -0.08
0.95 36.22% 0 0 1,690.80 2,200.00 25,950.00 48.40 65.60 8 7 44.58% -0.08
0.90 46.98% 0 0 1,715.30 2,225.00 25,975.00 50.10 67.30 7 0 44.46% -0.09
0.90 46.79% 1 0 1,692.00 2,201.60 26,000.00 51.80 68.00 18 50 44.23% -0.09
0.90 46.61% 0 0 1,668.70 2,178.30 26,025.00 53.50 69.90 7 0 44.11% -0.09
0.89 47.72% 0 0 1,616.20 2,200.00 26,050.00 55.30 71.70 7 0 43.99% -0.09
0.88 49.85% 0 0 1,600.00 2,200.00 26,075.00 57.10 73.50 0 1 43.85% -0.09
0.86 53.35% 0 0 1,606.60 2,200.00 26,100.00 59.00 75.40 5 6 43.72% -0.10
0.84 56.50% 0 0 1,616.60 2,196.50 26,125.00 60.90 77.20 1 0 43.57% -0.10
0.88 47.05% 0 0 1,641.00 1,992.00 26,150.00 62.90 79.30 1 0 43.45% -0.10
0.89 44.79% 1 0 1,616.80 1,943.40 26,175.00 65.00 81.30 4 0 43.32% -0.10
0.88 44.88% 1 0 1,574.90 1,942.70 26,200.00 67.10 83.30 3 8 43.18% -0.11
0.91 39.85% 0 0 1,536.10 1,877.00 26,225.00 69.20 85.40 0 0 43.04% -0.11
0.88 44.34% 0 0 1,556.60 1,866.90 26,250.00 71.50 87.70 1 0 42.92% -0.11
0.88 43.70% 0 0 1,533.50 1,838.20 26,275.00 73.80 89.80 0 0 42.77% -0.12
0.88 43.60% 0 0 1,511.30 1,815.70 26,300.00 76.10 92.00 0 0 42.63% -0.12
0.87 43.45% 0 0 1,488.60 1,793.30 26,325.00 78.60 94.60 1 0 42.52% -0.12
0.89 40.05% 0 0 1,422.60 1,771.00 26,350.00 81.10 97.10 0 51 42.39% -0.13
0.87 43.16% 0 0 1,443.30 1,748.70 26,375.00 83.60 100.00 0 51 42.28% -0.13
0.86 43.12% 0 0 1,421.30 1,727.60 26,400.00 86.80 101.30 3 8 42.10% -0.13
0.86 42.82% 0 0 1,398.80 1,703.20 26,425.00 89.50 104.00 0 0 41.97% -0.14
0.86 42.68% 0 0 1,376.50 1,681.20 26,450.00 92.30 106.50 1 0 41.82% -0.14
0.85 42.74% 0 0 1,354.40 1,662.10 26,475.00 93.70 112.00 0 0 41.77% -0.14
0.85 42.29% 0 0 1,332.40 1,635.20 26,500.00 96.80 113.20 40 37 41.54% -0.15
0.85 42.15% 0 0 1,310.40 1,613.30 26,525.00 99.80 116.20 3 1 41.41% -0.15
0.84 42.54% 0 0 1,288.40 1,600.00 26,550.00 102.90 119.20 0 0 41.28% -0.15
0.83 43.73% 0 0 1,266.80 1,600.00 26,575.00 106.10 121.70 0 2 41.11% -0.16
0.83 42.24% 0 0 1,201.20 1,600.00 26,600.00 109.50 124.40 2 11 40.96% -0.16
0.81 44.57% 0 0 1,200.50 1,600.00 26,625.00 112.70 127.70 0 0 40.82% -0.16
0.80 46.74% 0 0 1,200.00 1,600.00 26,650.00 116.10 131.20 2 0 40.69% -0.17
0.78 49.53% 0 0 1,216.00 1,598.10 26,675.00 120.00 134.70 0 0 40.59% -0.17
0.78 49.75% 0 0 1,203.00 1,577.30 26,700.00 123.70 138.90 6 1 40.50% -0.18
0.82 39.36% 0 0 1,185.00 1,364.20 26,725.00 127.10 143.60 1 0 40.41% -0.18
0.81 40.78% 0 0 1,172.70 1,361.10 26,750.00 131.40 147.20 3 5 40.29% -0.19
0.81 40.08% 0 0 1,143.20 1,338.20 26,775.00 134.20 153.30 0 1 40.22% -0.19
0.81 39.19% 0 0 1,122.30 1,303.40 26,800.00 138.70 155.50 9 6 40.02% -0.20
0.80 39.06% 0 0 1,101.10 1,282.70 26,825.00 143.60 159.70 0 1 39.94% -0.20
0.80 39.31% 1 0 1,087.10 1,262.00 26,850.00 147.00 163.20 0 2 39.73% -0.21
0.79 39.19% 0 0 1,066.40 1,241.50 26,875.00 152.00 167.60 0 0 39.64% -0.21
0.78 39.94% 2 0 1,047.60 1,236.00 26,900.00 156.00 172.20 4 5 39.49% -0.22
0.78 39.81% 0 0 1,027.20 1,215.60 26,925.00 160.00 178.50 1 0 39.42% -0.22
0.78 38.25% 4 0 998.90 1,175.20 26,950.00 164.30 183.10 13 19 39.27% -0.23
0.77 38.11% 0 0 977.90 1,155.30 26,975.00 169.40 188.00 0 1 39.16% -0.23
0.77 38.44% 9 5 966.50 1,135.50 27,000.00 176.10 191.70 37 106 39.06% -0.24
0.76 38.31% 0 0 946.50 1,115.60 27,025.00 180.00 198.00 8 71 38.93% -0.24
0.75 38.20% 1 2 926.60 1,096.00 27,050.00 184.30 203.80 0 0 38.79% -0.25
0.74 38.72% 0 0 901.40 1,095.40 27,075.00 191.40 209.30 9 2 38.76% -0.26
0.74 38.84% 7 0 887.30 1,075.80 27,100.00 196.10 214.00 105 7 38.56% -0.26
0.73 38.42% 1 0 872.10 1,046.00 27,125.00 200.60 220.00 0 1 38.40% -0.27
0.73 38.20% 5 0 904.50 973.00 27,150.00 207.60 225.40 3 2 38.31% -0.27
0.72 38.08% 2 0 885.50 953.90 27,175.00 212.50 230.60 2 0 38.11% -0.28
0.71 37.97% 3 0 866.90 935.00 27,200.00 219.70 237.30 22 27 38.07% -0.29
0.71 38.06% 3 0 853.00 916.20 27,225.00 225.30 243.20 2 0 37.90% -0.29
0.70 37.72% 10 0 841.30 885.60 27,250.00 225.20 254.40 1 3 37.71% -0.30
0.69 37.81% 0 0 816.10 878.80 27,275.00 231.50 261.00 0 1 37.58% -0.30
0.69 37.45% 30 2 804.60 848.30 27,300.00 239.00 268.00 7 7 37.51% -0.31
0.68 37.35% 0 0 775.10 841.90 27,325.00 245.00 275.00 0 1 37.36% -0.32
0.67 37.14% 0 0 767.70 811.30 27,350.00 252.80 282.00 0 0 37.27% -0.33
0.67 37.10% 1 0 739.20 806.20 27,375.00 258.20 289.50 0 0 37.09% -0.33
0.66 36.89% 1 0 732.00 775.90 27,400.00 266.90 297.00 0 28 37.03% -0.34
0.65 36.86% 0 0 703.60 771.40 27,425.00 272.40 304.70 0 1 36.83% -0.35
0.65 36.63% 1 0 697.00 740.70 27,450.00 279.60 312.50 3 1 36.70% -0.35
0.64 36.60% 0 0 669.00 736.90 27,475.00 287.00 320.40 0 2 36.56% -0.36
0.63 36.36% 4 0 662.70 706.20 27,500.00 294.70 328.40 19 60 36.42% -0.37
0.62 36.29% 0 0 634.00 702.70 27,525.00 302.40 336.80 4 0 36.29% -0.38
0.62 36.09% 5 0 629.00 672.40 27,550.00 310.30 345.50 3 0 36.16% -0.38
0.61 36.12% 0 0 603.00 669.40 27,575.00 318.50 354.00 5 0 36.02% -0.39
0.60 35.82% 21 4 596.50 639.00 27,600.00 326.80 362.80 7 23 35.88% -0.40
0.59 35.69% 0 0 580.40 622.80 27,625.00 335.30 371.80 0 0 35.75% -0.41
0.58 35.55% 2 1 564.40 606.70 27,650.00 344.10 380.90 4 3 35.61% -0.42
0.58 35.42% 0 0 548.70 590.80 27,675.00 353.00 390.00 2 4 35.46% -0.42
0.57 35.28% 28 3 533.20 575.00 27,700.00 362.10 399.40 20 32 35.32% -0.43
0.56 35.15% 0 0 517.90 559.50 27,725.00 371.50 408.90 1 1 35.18% -0.44
0.55 35.01% 28 0 502.70 544.10 27,750.00 381.20 418.70 4 1 35.04% -0.45
0.54 34.88% 1 0 487.80 529.00 27,775.00 391.20 428.60 3 2 34.90% -0.46
0.53 34.74% 25 2 473.10 514.10 27,800.00 400.80 438.90 9 35 34.75% -0.47
0.52 34.60% 0 1 458.60 499.30 27,825.00 411.70 449.00 2 1 34.62% -0.47
0.52 34.47% 6 1 444.30 484.90 27,850.00 421.90 459.50 2 2 34.47% -0.48
0.51 34.36% 0 0 431.10 470.60 27,875.00 432.80 471.80 5 2 34.39% -0.49
0.50 34.25% 15 51 417.80 456.60 27,900.00 443.00 482.80 0 54 34.22% -0.50
0.49 34.07% 0 1 403.50 442.30 27,925.00 454.20 494.50 1 0 34.10% -0.51
0.48 33.93% 2 1 389.90 428.80 27,950.00 465.60 506.10 5 7 33.97% -0.52
0.47 33.79% 4 4 376.70 415.30 27,975.00 477.10 517.80 3 6 33.83% -0.53
0.46 33.65% 44 101 363.70 401.90 28,000.00 488.80 529.60 10 265 33.68% -0.54
0.45 33.49% 3 3 350.60 388.80 28,025.00 500.80 541.70 2 2 33.53% -0.55
0.44 33.35% 4 2 338.10 375.90 28,050.00 513.00 554.50 0 0 33.41% -0.56
0.43 33.20% 4 1 325.80 363.20 28,075.00 525.40 567.20 0 0 33.26% -0.56
0.43 33.04% 9 52 313.60 350.60 28,100.00 538.00 580.10 6 13 33.12% -0.57
0.42 32.90% 1 2 301.90 338.30 28,125.00 550.80 593.20 1 0 32.97% -0.58
0.41 32.75% 9 1 290.40 326.20 28,150.00 564.00 606.10 1 1 32.82% -0.59
0.40 32.60% 1 3 279.00 314.40 28,175.00 565.70 632.10 0 1 32.70% -0.60
0.39 32.45% 20 10 267.90 302.80 28,200.00 591.20 633.40 1 24 32.53% -0.61
0.38 32.30% 7 1 257.10 291.40 28,225.00 593.80 660.80 0 4 32.47% -0.62
0.37 32.15% 4 1 246.60 280.20 28,250.00 619.50 662.30 0 4 32.28% -0.63
0.36 32.01% 7 0 236.40 269.30 28,275.00 620.60 689.40 0 2 32.11% -0.64
0.35 31.86% 10 19 226.50 258.60 28,300.00 648.70 691.50 2 7 32.00% -0.65
0.34 31.54% 8 0 218.20 242.40 28,325.00 650.50 719.50 0 3 31.86% -0.66
0.33 31.62% 5 0 213.90 232.60 28,350.00 675.90 721.80 0 2 31.60% -0.67
0.32 31.52% 3 0 204.20 224.20 28,375.00 680.00 747.50 0 3 31.41% -0.68
0.31 31.28% 23 24 196.00 211.60 28,400.00 705.40 752.80 1 20 31.24% -0.69
0.30 31.09% 3 0 186.00 202.50 28,425.00 709.70 784.50 0 2 31.27% -0.69
0.29 30.98% 14 0 178.00 193.60 28,450.00 724.00 801.50 0 8 31.09% -0.70
0.29 30.85% 3 0 170.00 184.80 28,475.00 740.00 817.80 0 17 30.92% -0.71
0.28 30.65% 32 34 160.40 176.60 28,500.00 761.50 834.40 1 20 30.99% -0.72
0.27 30.50% 5 2 152.20 168.40 28,525.00 779.40 850.70 0 27 30.87% -0.73
0.26 30.33% 8 2 144.00 160.60 28,550.00 796.70 868.40 0 3 30.76% -0.74
0.25 30.22% 1 0 137.10 153.00 28,575.00 800.00 1,000.00 0 5 35.24% -0.72
0.24 30.08% 12 19 130.30 145.30 28,600.00 802.10 1,000.00 0 15 33.65% -0.73
0.23 29.93% 0 1 122.70 138.50 28,625.00 802.70 1,000.00 0 3 31.90% -0.75
0.22 29.81% 1 4 116.50 131.50 28,650.00 825.90 1,000.00 0 2 31.15% -0.77
0.21 29.67% 0 0 110.00 124.90 28,675.00 834.50 1,017.90 0 1 30.51% -0.78
0.21 29.49% 6 24 102.80 118.60 28,700.00 839.10 1,029.00 0 8 29.25% -0.80
0.20 29.37% 0 2 97.00 112.60 28,725.00 862.00 1,055.50 0 12 29.73% -0.80
0.19 29.23% 9 5 90.90 106.90 28,750.00 894.70 1,068.70 0 11 30.03% -0.80
0.18 29.13% 0 0 86.00 101.30 28,775.00 911.00 1,094.10 0 1 30.08% -0.81
0.17 28.99% 20 7 80.20 96.10 28,800.00 930.70 1,113.70 0 11 29.97% -0.82
0.17 28.87% 1 1 75.20 91.00 28,825.00 950.60 1,133.60 0 4 29.88% -0.82
0.16 28.73% 3 7 70.20 86.10 28,850.00 973.70 1,153.70 0 4 29.96% -0.83
0.15 28.64% 1 1 66.00 81.50 28,875.00 994.10 1,174.10 0 0 29.88% -0.84
0.15 28.56% 9 3 62.10 77.00 28,900.00 998.90 1,192.10 0 17 28.62% -0.85
0.14 28.45% 1 0 58.00 72.80 28,925.00 1,018.00 1,208.00 0 0 28.05% -0.86
0.13 28.27% 0 0 52.80 68.90 28,950.00 1,038.00 1,233.50 0 13 28.18% -0.87
0.13 28.28% 0 0 50.60 65.20 28,975.00 1,060.00 1,254.50 0 0 28.12% -0.87
0.12 28.17% 47 18 46.80 61.70 29,000.00 1,100.40 1,270.90 3 21 29.06% -0.87
0.11 27.97% 8 6 42.00 58.30 29,025.00 1,102.00 1,295.50 0 0 27.68% -0.89
0.11 27.89% 2 8 38.80 55.30 29,050.00 1,127.30 1,322.70 0 4 28.30% -0.89
0.10 27.85% 8 8 36.40 52.30 29,075.00 1,165.90 1,344.70 0 0 29.56% -0.88
0.10 27.80% 14 4 33.80 49.50 29,100.00 1,169.70 1,365.40 0 6 27.89% -0.90
0.09 27.71% 1 2 30.90 46.90 29,125.00 1,200.00 1,389.30 0 0 28.66% -0.90
0.09 27.62% 1 1 28.20 44.40 29,150.00 1,204.90 1,600.00 0 0 40.36% -0.82
0.08 27.57% 1 2 26.00 42.10 29,175.00 1,201.30 1,600.00 0 0 37.60% -0.84
0.08 27.53% 29 7 24.00 39.90 29,200.00 1,219.10 1,600.00 0 8 35.96% -0.86
0.07 27.45% 2 7 21.60 37.90 29,225.00 1,211.30 1,595.70 0 0 31.80% -0.89
0.07 27.41% 10 9 19.80 36.00 29,250.00 1,204.00 1,600.00 0 4 27.14% -0.93
0.07 27.37% 4 21 18.00 34.20 29,275.00 1,260.90 1,626.00 0 0 30.87% -0.91
0.06 27.27% 9 13 16.00 32.30 29,300.00 1,268.90 1,649.80 0 4 29.50% -0.92
0.06 27.23% 0 15 14.50 30.60 29,325.00 1,274.00 1,669.90 0 0 27.00% -0.94
0.06 27.13% 2 1 12.80 28.90 29,350.00 1,323.50 1,696.00 0 3 30.35% -0.92
0.05 27.04% 23 4 12.60 25.90 29,375.00 1,343.40 1,720.00 0 0 30.07% -0.93
0.05 26.97% 24 42 10.00 25.70 29,400.00 1,367.10 1,744.00 0 9 30.19% -0.93
0.05 26.88% 1 26 8.50 24.40 29,425.00 1,390.80 1,767.80 0 0 30.27% -0.93
0.04 26.84% 4 3 7.60 23.00 29,450.00 1,414.70 1,791.70 0 0 30.38% -0.93
0.04 26.80% 3 30 6.70 21.70 29,475.00 1,438.60 1,814.00 0 0 30.28% -0.94
0.04 26.86% 11 30 5.90 21.00 29,500.00 1,462.60 1,838.00 0 5 30.38% -0.94
0.04 26.77% 1 11 4.80 19.90 29,525.00 1,486.70 1,862.00 0 0 30.49% -0.94
0.03 26.75% 6 5 4.10 18.90 29,550.00 1,491.60 1,872.90 0 2 24.71% -0.98
0.03 26.73% 3 1 3.50 17.90 29,575.00 1,538.70 1,910.00 0 0 31.20% -0.94
0.03 26.69% 38 4 2.80 17.00 29,600.00 1,547.00 1,936.00 0 9 29.20% -0.96
0.03 26.59% 0 0 1.95 16.10 29,625.00 1,607.40 1,960.00 0 0 34.23% -0.93
0.03 26.52% 12 4 1.35 15.20 29,650.00 1,600.00 1,981.60 0 3 29.63% -0.96
0.02 26.55% 1 3 1.00 14.50 29,675.00 1,608.70 2,154.50 0 0 43.75% -0.88
0.02 26.44% 41 8 0.35 13.70 29,700.00 1,601.10 2,200.00 0 13 43.22% -0.89
0.02 26.71% 11 3 0.10 12.90 29,750.00 1,602.70 2,200.00 0 5 34.20% -0.94
0.02 26.75% 19 12 0.05 11.30 29,800.00 1,693.20 2,230.00 1 3 37.46% -0.93
0.02 27.07% 18 4 0.35 10.30 29,850.00 1,682.80 2,280.00 0 1 27.83% -0.98
0.02 27.63% 18 6 0.05 10.60 29,900.00 1,802.20 2,314.70 0 2 38.15% -0.94
0.02 28.04% 7 0 0.15 10.10 29,950.00 1,851.70 2,375.10 0 6 40.06% -0.93
0.01 27.64% 50 58 2.00 6.00 30,000.00 1,901.30 2,413.60 0 16 39.32% -0.94
0.02 31.73% 1 1 0.00 9.10 30,050.00 1,950.90 2,474.10 0 0 41.28% -0.93
0.02 32.15% 16 0 0.00 8.80 30,100.00 2,000.60 2,523.70 2 3 41.90% -0.94
0.02 31.55% 2 0 0.00 6.90 30,150.00 2,050.40 2,562.40 1 20 41.13% -0.94
0.01 29.88% 3 4 0.00 4.10 30,200.00 2,100.10 2,612.10 1 21 41.73% -0.94
0.02 32.47% 7 0 0.00 6.60 30,250.00 2,149.90 2,661.90 0 1 42.36% -0.95
0.02 33.84% 21 0 0.00 7.80 30,300.00 2,199.70 2,722.70 0 1 44.47% -0.94
0.02 34.34% 0 0 0.00 7.70 30,350.00 2,249.60 2,761.40 0 1 43.61% -0.95
0.02 33.91% 16 1 0.00 6.30 30,400.00 2,299.50 2,811.30 0 0 44.25% -0.95
0.01 33.29% 1 2 0.00 4.90 30,450.00 2,349.30 2,861.10 0 2 44.86% -0.95
0.02 34.92% 56 0 0.00 6.20 30,500.00 2,399.20 2,911.00 0 5 45.50% -0.95
0.02 36.36% 5 0 0.00 7.40 30,550.00 2,449.10 2,971.90 0 0 47.70% -0.94
0.02 36.84% 2 0 0.00 7.30 30,600.00 2,499.00 3,010.80 0 0 46.77% -0.95
0.02 37.39% 2 1 0.00 7.30 30,650.00 2,548.90 3,060.60 0 0 47.38% -0.95
0.01 34.04% 5 1 0.00 3.20 30,700.00 2,598.80 3,110.60 0 3 48.02% -0.95
0.02 38.41% 4 0 0.00 7.20 30,750.00 2,648.80 3,160.50 0 1 48.66% -0.95
0.02 38.87% 17 0 0.00 7.10 30,800.00 2,698.70 3,210.40 0 4 49.27% -0.95
0.02 39.41% 1 0 0.00 7.10 30,850.00 2,748.60 3,260.30 0 1 49.89% -0.95
0.02 39.94% 14 0 0.00 7.10 30,900.00 2,798.60 3,310.20 0 4 50.52% -0.95
0.02 40.40% 0 0 0.00 7.00 30,950.00 2,848.50 3,360.20 0 0 51.14% -0.96
0.01 40.93% 61 14 0.00 7.00 31,000.00 2,898.40 3,410.10 0 2 51.75% -0.96
0.01 41.46% 6 0 0.00 7.00 31,050.00 2,948.40 3,460.00 0 4 52.37% -0.96
0.01 41.99% 11 0 0.00 7.00 31,100.00 2,998.30 3,510.00 0 10 52.99% -0.96
0.01 42.52% 2 0 0.00 7.00 31,150.00 3,048.30 3,559.90 0 7 53.61% -0.96
0.01 42.96% 3 0 0.00 6.90 31,200.00 3,098.20 3,609.90 0 1 54.22% -0.96
0.01 43.48% 1 0 0.00 6.90 31,250.00 3,148.20 3,659.80 0 0 54.83% -0.96
0.01 44.00% 2 0 0.00 6.90 31,300.00 3,200.00 3,709.70 0 0 55.74% -0.96
0.01 44.52% 0 0 0.00 6.90 31,350.00 3,200.00 3,760.90 0 3 44.02% -0.99
0.01 44.01% 2 0 0.00 5.80 31,400.00 3,205.80 3,997.00 0 3 69.02% -0.92
0.01 45.55% 2 0 0.00 6.90 31,450.00 3,201.10 4,000.00 0 0 56.07% -0.96
0.01 46.06% 15 0 0.00 6.90 31,500.00 3,323.20 4,024.00 0 1 63.88% -0.94
0.01 46.58% 1 0 0.00 6.90 31,550.00 3,323.40 4,074.00 0 0 56.56% -0.97
0.01 46.03% 8 0 0.00 5.80 31,600.00 3,340.30 4,124.00 0 1 48.19% -0.98
0.01 46.73% 5 0 0.00 6.00 31,650.00 3,390.30 4,174.00 0 0 48.73% -0.98
0.01 48.01% 5 0 0.00 6.80 31,700.00 3,440.20 4,224.00 0 0 49.23% -0.98
0.01 48.52% 0 0 0.00 6.80 31,750.00 3,490.20 4,274.00 0 0 49.77% -0.98
0.01 49.02% 7 0 0.00 6.80 31,800.00 3,540.10 4,324.00 0 0 50.26% -0.99
0.01 49.52% 1 0 0.00 6.80 31,850.00 3,590.10 4,374.00 0 0 50.80% -0.99
0.01 50.02% 2 0 0.00 6.80 31,900.00 3,640.00 4,424.00 0 0 51.29% -0.99
0.01 49.88% 14 0 0.00 5.70 32,000.00 3,739.90 4,524.00 0 0 52.31% -0.99
0.01 52.01% 5 0 0.00 6.80 32,100.00 3,839.80 4,624.00 0 0 53.33% -0.99
0.01 53.00% 8 0 0.00 6.80 32,200.00 3,939.70 4,724.00 0 0 54.34% -0.99
0.01 53.98% 2 0 0.00 6.80 32,300.00 4,039.70 4,824.00 0 0 55.39% -0.99
0.01 54.95% 4 0 0.00 6.80 32,400.00 4,139.60 4,924.00 0 0 56.39% -0.99
0.01 55.92% 5 0 0.00 6.80 32,500.00 4,239.50 5,023.80 0 1 57.30% -0.99
0.01 56.78% 7 0 0.00 6.70 32,600.00 4,339.40 5,124.00 0 0 58.38% -0.99
0.01 58.69% 3 0 0.00 6.70 32,800.00 4,539.20 5,322.00 0 0 59.35% -0.99
0.01 60.58% 214 7 0.00 6.70 33,000.00 4,739.00 5,522.00 0 1 61.27% -0.99
0.01 62.45% 5 0 0.00 6.70 33,200.00 4,938.80 5,722.00 0 0 63.18% -0.99
0.01 64.31% 3 0 0.00 6.70 33,400.00 5,138.60 5,922.00 0 0 65.06% -0.99
0.01 65.23% 14 7 0.00 6.70 33,500.00 5,238.50 6,022.00 0 0 66.00% -0.99
0.01 66.14% 1 0 0.00 6.70 33,600.00 5,338.40 6,122.00 0 0 66.93% -0.99
0.01 67.83% 1 0 0.00 6.60 33,800.00 5,538.30 6,322.00 0 0 68.84% -0.99
0.01 68.29% 41 1 0.00 5.60 34,000.00 5,738.10 6,522.00 0 0 70.67% -0.99
0.01 71.41% 2 0 0.00 6.60 34,200.00 5,937.90 6,722.00 0 0 72.49% -0.99
0.01 73.18% 0 0 0.00 6.60 34,400.00 6,137.70 6,922.00 0 0 74.29% -0.99
0.01 74.05% 3 0 0.00 6.60 34,500.00 6,237.60 7,022.00 0 0 75.18% -0.99
0.01 74.93% 0 0 0.00 6.60 34,600.00 6,337.50 7,122.00 0 0 76.08% -0.99
0.01 76.66% 0 0 0.00 6.60 34,800.00 6,537.30 7,322.00 0 0 77.85% -0.99
0.01 78.38% 5 0 0.00 6.60 35,000.00 6,737.20 7,522.00 0 0 79.67% -0.99
0.01 82.61% 3 0 0.00 6.60 35,500.00 7,236.70 8,020.00 0 0 82.62% -0.99
0.01 86.75% 0 0 0.00 6.60 36,000.00 7,736.30 8,520.00 0 0 86.89% -0.99
0.01 90.66% 0 0 0.00 6.50 36,500.00 8,235.80 9,020.00 0 0 91.01% -0.99
0.01 94.63% 5 0 0.00 6.50 37,000.00 8,735.40 9,520.00 0 0 95.13% -0.99
0.01 98.53% 0 0 0.00 6.50 37,500.00 9,234.90 10,018.00 0 0 97.39% -0.99
0.01 102.36% 2 0 0.00 6.50 38,000.00 9,734.50 10,518.00 0 0 101.34% -0.99
0.01 109.82% 2 0 0.00 6.50 39,000.00 10,733.60 11,518.00 0 0 108.97% -0.99
0.01 117.02% 3 0 0.00 6.50 40,000.00 11,732.80 12,516.00 0 0 114.35% -0.99


$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