$NDX Option Chain

±100%
to

Showing results for $NDX, 2026-12-07(w), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.99 107.39% 0 0 13,555.50 14,214.90 14,000.00 0.00 13.00 0 0 114.62% 0.00
0.99 98.61% 0 0 12,558.90 13,218.20 15,000.00 0.00 13.90 0 0 104.85% -0.01
0.99 90.21% 0 0 11,562.30 12,221.60 16,000.00 0.00 14.40 0 0 95.25% -0.01
0.99 82.52% 0 0 10,566.10 11,225.50 17,000.00 0.40 14.60 0 0 79.39% 0.00
0.99 75.40% 0 0 9,570.60 10,229.90 18,000.00 2.05 15.20 0 1 72.13% -0.01
0.99 68.88% 0 0 8,576.20 9,235.30 19,000.00 4.50 17.10 0 1 65.77% -0.01
0.99 62.64% 0 0 7,582.80 8,241.90 20,000.00 4.00 20.70 10 667 58.83% -0.01
0.98 59.64% 0 0 7,086.80 7,745.80 20,500.00 6.10 23.90 0 0 56.37% -0.01
0.98 56.74% 0 0 6,591.40 7,250.40 21,000.00 10.00 27.40 10 0 54.11% -0.01
0.98 53.95% 0 0 6,097.00 6,755.90 21,500.00 14.00 31.70 0 0 51.69% -0.02
0.97 51.26% 0 0 5,603.70 6,262.60 22,000.00 20.20 37.20 1 1,336 49.48% -0.02
0.97 48.65% 0 0 5,112.00 5,770.80 22,500.00 26.00 44.20 0 0 47.03% -0.03
0.96 46.13% 0 0 4,622.40 5,281.10 23,000.00 34.90 53.30 0 2 44.76% -0.03
0.95 45.15% 0 0 4,427.30 5,086.00 23,200.00 40.70 57.60 0 0 44.00% -0.04
0.95 44.18% 0 0 4,232.80 4,891.40 23,400.00 44.60 62.50 0 0 43.03% -0.04
0.95 43.71% 0 0 4,135.70 4,794.40 23,500.00 47.30 65.10 0 0 42.59% -0.04
0.95 43.24% 0 0 4,038.90 4,697.50 23,600.00 50.00 68.00 0 0 42.15% -0.05
0.94 42.29% 0 0 3,845.60 4,504.10 23,800.00 56.00 74.10 0 0 41.27% -0.05
0.94 41.39% 0 0 3,653.60 4,311.50 24,000.00 63.70 80.90 0 669 40.46% -0.06
0.93 40.49% 0 0 3,462.10 4,119.90 24,200.00 70.80 88.70 0 0 39.56% -0.06
0.92 39.59% 0 0 3,271.50 3,929.30 24,400.00 80.00 98.00 0 2 38.77% -0.07
0.92 38.39% 0 0 3,201.90 3,794.00 24,500.00 84.50 102.30 0 1 38.31% -0.08
0.91 38.71% 0 0 3,163.20 3,658.80 24,600.00 89.90 107.90 0 0 37.93% -0.08
0.90 37.84% 0 0 2,975.20 3,470.70 24,800.00 101.50 120.00 0 1 37.16% -0.09
0.89 36.97% 0 0 2,788.50 3,284.00 25,000.00 114.30 131.50 0 0 36.29% -0.10
0.88 36.13% 0 0 2,603.80 3,099.10 25,200.00 128.90 145.90 0 1 35.49% -0.11
0.87 35.30% 0 0 2,421.00 2,916.10 25,400.00 145.40 164.00 0 11 34.75% -0.13
0.86 34.89% 0 0 2,330.50 2,825.50 25,500.00 154.40 171.50 0 1 34.30% -0.13
0.85 34.48% 0 0 2,240.50 2,735.50 25,600.00 164.20 183.10 0 11 33.97% -0.14
0.84 33.79% 0 0 2,066.30 2,557.40 25,800.00 185.70 204.00 0 9 33.19% -0.16
0.83 33.39% 0 0 1,978.40 2,469.50 25,900.00 197.50 216.00 1 7 32.81% -0.17
0.82 32.99% 0 0 1,891.20 2,382.30 26,000.00 207.40 233.70 1 2 32.50% -0.18
0.81 32.59% 0 0 1,804.90 2,295.90 26,100.00 220.10 247.50 0 0 32.11% -0.19
0.80 32.19% 0 0 1,719.50 2,210.40 26,200.00 227.90 265.20 8 12 31.65% -0.20
0.79 31.81% 1 0 1,635.10 2,126.00 26,300.00 241.30 280.30 0 0 31.22% -0.21
0.78 32.31% 1 0 1,619.90 2,085.90 26,350.00 250.00 288.60 0 0 31.06% -0.21
0.78 30.84% 0 0 1,631.50 1,939.20 26,400.00 257.50 296.80 0 3 30.86% -0.22
0.77 31.22% 0 0 1,591.30 1,920.00 26,450.00 266.20 304.80 0 0 30.67% -0.23
0.76 31.03% 3 0 1,550.20 1,878.90 26,500.00 275.30 313.50 0 0 30.49% -0.23
0.76 30.84% 0 0 1,509.40 1,838.10 26,550.00 284.60 322.60 0 0 30.31% -0.24
0.75 30.65% 0 0 1,468.90 1,797.50 26,600.00 294.00 333.60 0 5 30.16% -0.25
0.74 30.46% 0 0 1,428.80 1,757.30 26,650.00 300.40 343.10 0 1 29.90% -0.25
0.73 30.27% 0 0 1,388.90 1,717.40 26,700.00 312.80 352.20 0 0 29.76% -0.26
0.73 30.12% 2 0 1,351.20 1,677.70 26,750.00 320.80 363.00 0 0 29.53% -0.27
0.72 29.93% 1 0 1,311.90 1,638.30 26,800.00 331.60 373.60 0 3 29.36% -0.27
0.71 29.73% 0 0 1,272.90 1,599.30 26,850.00 342.60 384.90 0 0 29.18% -0.28
0.71 29.54% 1 0 1,234.30 1,560.70 26,900.00 355.70 396.50 0 1 29.05% -0.29
0.70 28.73% 2 0 1,262.20 1,426.30 26,950.00 366.80 408.50 0 0 28.86% -0.30
0.69 28.54% 1 0 1,223.80 1,388.40 27,000.00 379.60 420.90 0 0 28.71% -0.31
0.68 28.58% 0 0 1,200.00 1,348.10 27,050.00 390.50 433.60 0 0 28.50% -0.31
0.67 28.47% 10 0 1,165.50 1,311.70 27,100.00 401.60 446.60 0 3 28.29% -0.32
0.67 28.29% 10 0 1,128.80 1,275.00 27,150.00 415.20 460.20 0 0 28.13% -0.33
0.66 28.11% 2 0 1,092.50 1,238.70 27,200.00 429.10 474.20 0 0 27.97% -0.34
0.65 27.93% 1 0 1,056.70 1,202.90 27,250.00 435.50 499.70 1 1 27.86% -0.35
0.64 27.76% 1 0 1,021.30 1,167.90 27,300.00 454.20 507.00 0 1 27.63% -0.36
0.63 27.58% 0 0 986.50 1,132.70 27,350.00 468.30 522.20 0 0 27.44% -0.37
0.62 27.40% 2 0 952.00 1,098.20 27,400.00 483.50 539.50 0 0 27.30% -0.38
0.61 27.22% 9 8 917.70 1,064.10 27,450.00 499.20 554.20 0 1 27.10% -0.39
0.60 26.84% 2 0 917.80 985.90 27,500.00 522.30 572.60 0 2 27.10% -0.40
0.59 26.83% 1 0 889.80 956.30 27,550.00 532.60 588.00 0 1 26.77% -0.41
0.58 26.67% 2 0 857.30 924.50 27,600.00 549.80 605.60 0 1 26.60% -0.42
0.57 26.54% 0 0 826.60 893.30 27,650.00 567.70 626.00 0 1 26.48% -0.43
0.56 26.40% 0 0 803.10 855.60 27,700.00 586.70 642.70 0 1 26.29% -0.44
0.55 26.12% 1 0 765.30 825.50 27,750.00 603.90 662.10 0 0 26.10% -0.45
0.54 25.97% 0 0 735.30 795.40 27,800.00 624.40 683.80 0 0 25.99% -0.46
0.53 25.96% 0 0 712.40 767.50 27,850.00 645.70 710.10 0 4 25.96% -0.47
0.51 25.68% 0 0 677.10 738.00 27,900.00 667.60 725.30 0 0 25.72% -0.48
0.50 25.67% 0 0 655.30 710.90 27,950.00 689.10 747.00 0 3 25.57% -0.49
0.49 25.34% 1 0 620.90 679.90 28,000.00 712.50 767.40 0 1 25.41% -0.51
0.48 25.18% 0 0 593.70 652.40 28,050.00 736.90 790.20 0 1 25.29% -0.52
0.47 25.02% 1 0 567.10 625.60 28,100.00 760.10 813.70 0 3 25.14% -0.53
0.46 25.06% 0 0 548.70 602.30 28,150.00 784.00 846.80 0 0 25.16% -0.54
0.44 24.71% 3 0 515.70 573.80 28,200.00 804.60 864.20 0 1 24.81% -0.55
0.43 24.56% 4 0 490.90 548.90 28,250.00 830.00 895.80 0 0 24.78% -0.56
0.42 24.40% 28 0 466.50 524.50 28,300.00 858.70 922.60 0 7 24.71% -0.58
0.41 24.26% 0 0 443.20 501.10 28,350.00 880.20 949.90 0 3 24.49% -0.59
0.40 24.23% 0 0 430.20 474.60 28,400.00 903.80 975.60 0 3 24.25% -0.60
0.38 24.12% 0 0 408.00 454.40 28,450.00 900.50 1,026.90 1 2 23.97% -0.61
0.37 23.95% 1 0 388.00 429.90 28,500.00 930.80 1,073.10 0 13 24.21% -0.62
0.36 23.79% 1 1 366.70 408.80 28,550.00 957.80 1,084.30 0 1 23.68% -0.64
0.35 23.69% 1 0 346.40 390.50 28,600.00 987.50 1,114.30 0 5 23.54% -0.65
0.34 23.54% 4 0 326.90 370.30 28,650.00 1,017.80 1,144.50 0 0 23.40% -0.66
0.32 23.42% 0 0 308.10 352.10 28,700.00 1,062.60 1,175.90 0 7 23.55% -0.67
0.31 23.29% 0 0 290.00 334.50 28,750.00 1,070.80 1,226.50 0 3 23.32% -0.69
0.30 23.17% 2 0 272.70 317.20 28,800.00 1,103.50 1,261.80 0 2 23.26% -0.70
0.29 23.05% 1 0 256.00 300.60 28,850.00 1,136.80 1,294.60 0 0 23.13% -0.71
0.28 22.93% 0 0 240.10 284.60 28,900.00 1,170.70 1,328.60 0 3 23.02% -0.72
0.27 22.75% 0 0 224.70 266.40 28,950.00 1,200.00 1,382.80 0 6 23.22% -0.73
0.25 22.59% 1 0 214.50 245.10 29,000.00 1,204.00 1,523.90 0 3 24.77% -0.72
0.24 22.61% 1 0 206.50 230.90 29,050.00 1,258.60 1,523.90 0 1 24.32% -0.74
0.23 22.40% 114 0 194.00 212.40 29,100.00 1,236.70 1,563.30 0 0 22.97% -0.76
0.22 22.31% 0 0 182.00 199.60 29,150.00 1,273.60 1,600.50 0 0 22.87% -0.77
0.21 22.19% 0 0 170.00 186.50 29,200.00 1,311.30 1,638.20 0 11 22.78% -0.78
0.20 22.10% 0 0 158.00 176.10 29,250.00 1,349.80 1,676.60 0 2 22.70% -0.79
0.19 21.98% 0 0 146.00 165.20 29,300.00 1,388.60 1,714.70 0 0 22.60% -0.80
0.18 21.88% 0 0 136.00 154.40 29,350.00 1,428.30 1,754.30 0 9 22.53% -0.81
0.17 21.78% 0 0 126.00 144.20 29,400.00 1,468.10 1,793.90 0 0 22.44% -0.82
0.16 21.72% 0 0 118.00 134.80 29,450.00 1,508.70 1,819.20 0 0 21.93% -0.83
0.16 21.62% 1 1 108.00 126.80 29,500.00 1,548.10 1,860.10 0 0 21.79% -0.84
0.15 21.53% 2 0 100.00 118.00 29,550.00 1,589.60 1,901.50 0 0 21.71% -0.85
0.14 21.44% 10 0 92.20 110.00 29,600.00 1,600.00 1,988.00 0 1 22.04% -0.85
0.13 21.40% 0 0 84.60 104.00 29,650.00 1,624.90 2,085.90 0 0 23.20% -0.85
0.12 21.33% 10 0 78.00 96.90 29,700.00 1,619.40 2,110.90 0 0 20.92% -0.88
0.12 21.28% 0 0 72.00 90.50 29,750.00 1,692.30 2,154.20 0 0 21.91% -0.87
0.11 21.17% 0 0 66.00 83.40 29,800.00 1,706.40 2,197.90 0 0 20.72% -0.89
0.10 21.14% 0 0 60.30 78.70 29,850.00 1,750.40 2,242.00 0 0 20.61% -0.90
0.10 21.08% 0 0 55.00 73.60 29,900.00 1,794.80 2,286.40 0 0 20.51% -0.91
0.09 20.98% 5 0 49.70 68.00 29,950.00 1,839.60 2,331.30 0 0 20.41% -0.91
0.08 20.95% 2 0 45.20 63.90 30,000.00 1,884.70 2,380.60 0 3 20.51% -0.92
0.08 20.89% 0 0 41.30 59.20 30,050.00 1,930.10 2,426.00 0 0 20.41% -0.92
0.07 20.83% 2 0 37.60 54.80 30,100.00 1,975.80 2,471.80 0 3 20.32% -0.93
0.07 20.80% 0 0 34.20 51.10 30,150.00 2,021.80 2,517.80 0 0 20.22% -0.93
0.06 20.72% 0 0 30.90 47.00 30,200.00 2,068.10 2,564.20 0 0 20.12% -0.94
0.06 20.78% 1 0 27.70 45.60 30,250.00 2,114.70 2,610.80 0 0 20.03% -0.94
0.06 20.70% 1 0 24.80 42.00 30,300.00 2,161.40 2,657.60 0 0 19.92% -0.95
0.05 20.69% 0 0 19.60 37.50 30,400.00 2,255.70 2,751.90 0 0 19.70% -0.96
0.04 20.53% 0 0 14.90 32.00 30,500.00 2,350.80 2,847.10 0 0 19.48% -0.96
0.04 20.46% 0 0 11.20 28.00 30,600.00 2,446.60 2,942.90 0 0 19.22% -0.97
0.03 20.47% 0 0 8.20 25.10 30,700.00 2,543.00 3,039.90 0 0 19.01% -0.98
0.03 20.40% 0 0 5.60 22.00 30,800.00 2,639.90 3,136.80 0 0 18.66% -0.98
0.02 20.76% 0 0 1.95 20.00 31,000.00 2,835.00 3,332.00 0 0 17.66% -0.99
0.02 21.22% 0 0 0.65 17.50 31,200.00 3,031.50 3,528.50 0 0 14.70% -1.00
0.02 21.88% 0 0 2.50 16.50 31,300.00 3,130.10 3,627.10 0 0 11.97% -1.00
0.02 22.13% 0 0 1.75 15.70 31,400.00 3,200.00 3,786.00 0 0 23.68% -0.97
0.02 22.41% 1 0 1.15 15.10 31,500.00 3,246.80 3,905.90 0 0 12.59% -1.00
0.01 22.71% 0 0 0.60 14.60 31,600.00 3,345.80 4,005.00 0 0 12.91% -1.00
0.02 24.25% 4 0 0.00 9.00 31,800.00 3,544.20 4,203.40 0 0 13.52% -1.00
0.02 26.66% 0 0 0.00 13.20 32,000.00 3,743.00 4,402.40 0 0 14.13% -1.00
0.02 27.55% 1 0 0.00 12.80 32,200.00 3,941.90 4,601.30 0 0 14.74% -1.00
0.02 27.99% 0 0 0.00 12.60 32,300.00 4,041.40 4,700.80 0 0 15.04% -1.00
0.02 28.85% 1 2 0.00 12.20 32,500.00 4,240.50 4,899.90 0 0 15.64% -1.00
0.02 30.18% 1 0 0.00 11.80 32,800.00 4,539.30 5,198.70 0 0 16.52% -1.00
0.02 30.99% 0 1 0.00 11.40 33,000.00 4,738.50 5,397.90 0 0 17.11% -1.00
0.01 32.22% 1 0 0.00 10.90 33,300.00 5,037.50 5,696.90 0 0 17.98% -1.00
0.01 33.07% 1 0 0.00 10.70 33,500.00 5,236.80 5,896.20 0 0 18.55% -1.00
0.01 34.27% 0 0 0.00 10.30 33,800.00 5,535.80 6,195.20 0 0 19.41% -1.00
0.01 35.08% 0 0 0.00 10.10 34,000.00 5,735.20 6,394.60 0 0 19.97% -1.00
0.01 36.32% 0 0 0.00 9.90 34,300.00 6,034.20 6,693.60 0 0 20.81% -1.00
0.01 37.15% 2 0 0.00 9.80 34,500.00 6,233.50 6,892.90 0 2 21.36% -1.00
0.01 38.35% 0 0 0.00 9.60 34,800.00 6,532.60 7,192.00 0 2 22.18% -1.00
0.01 39.16% 0 0 0.00 9.50 35,000.00 6,731.90 7,391.30 0 0 22.72% -1.00
0.01 40.37% 0 0 0.00 9.40 35,300.00 7,031.00 7,690.40 0 0 23.53% -1.00
0.01 42.34% 0 0 0.00 9.20 35,800.00 7,529.70 8,189.10 0 0 24.85% -1.00
0.01 43.15% 0 0 0.00 9.20 36,000.00 7,729.10 8,388.50 0 0 25.38% -1.00
0.01 47.08% 0 0 0.00 9.10 37,000.00 8,726.40 9,385.80 0 0 27.94% -1.00
0.01 50.90% 0 0 0.00 9.10 38,000.00 9,723.70 10,383.10 0 0 30.42% -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