$NDX Option Chain

±100%
to

Showing results for $NDX, 2026-12-18(w), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 54.87% 0 0 13,496.20 14,275.20 14,000.00 0.30 13.40 0 1 87.33% 0.00
1.00 49.56% 0 0 12,502.90 13,280.80 15,000.00 1.55 15.60 0 4 81.16% 0.00
1.00 44.59% 0 0 11,506.90 12,287.00 16,000.00 3.40 17.00 0 3 74.84% 0.00
1.00 39.91% 0 0 10,514.50 11,293.90 17,000.00 2.00 19.10 0 0 67.63% -0.01
1.00 35.49% 0 0 9,521.30 10,301.90 18,000.00 4.70 21.60 0 0 62.18% -0.01
0.99 51.88% 0 0 8,535.30 9,311.50 19,000.00 10.30 28.50 0 1 58.18% -0.01
0.99 48.68% 0 0 7,544.90 8,320.10 20,000.00 18.30 35.70 2 2 53.80% -0.02
0.98 47.67% 0 0 7,052.50 7,827.10 20,500.00 24.00 40.80 2 2 51.76% -0.02
0.98 46.24% 0 0 6,559.90 7,335.30 21,000.00 30.10 48.40 0 1 49.80% -0.02
0.97 44.84% 0 0 6,069.50 6,845.10 21,500.00 38.10 56.40 0 1 47.80% -0.03
0.97 43.56% 0 0 5,583.20 6,356.80 22,000.00 48.20 66.50 1 1 45.86% -0.04
0.96 41.56% 0 0 5,096.00 5,866.30 22,500.00 60.60 78.70 0 25 43.91% -0.04
0.95 42.57% 0 0 5,018.20 5,769.50 22,600.00 64.00 81.40 1 20 43.56% -0.05
0.95 41.88% 0 0 4,825.00 5,576.30 22,800.00 70.00 87.20 0 11 42.78% -0.05
0.95 41.20% 0 0 4,632.60 5,383.80 23,000.00 76.50 94.20 0 14 42.04% -0.05
0.94 40.53% 0 0 4,440.80 5,192.10 23,200.00 84.00 101.60 0 4 41.30% -0.06
0.93 39.86% 0 0 4,249.80 5,001.10 23,400.00 92.30 109.90 0 2 40.58% -0.06
0.93 39.54% 0 0 4,154.90 4,905.90 23,500.00 96.70 114.10 0 13 40.21% -0.07
0.93 39.20% 0 0 4,059.80 4,810.90 23,600.00 102.00 119.00 0 1 39.89% -0.07
0.91 40.24% 0 0 3,915.90 4,618.20 23,800.00 112.00 129.10 0 1 39.18% -0.08
0.91 39.47% 0 0 3,727.80 4,430.10 24,000.00 122.50 140.30 1 5 38.46% -0.08
0.90 38.70% 0 0 3,540.60 4,242.90 24,200.00 135.40 152.60 0 6 37.78% -0.09
0.89 37.87% 0 0 3,355.40 4,054.20 24,400.00 148.40 166.50 0 2 37.09% -0.10
0.89 36.70% 0 0 3,200.00 4,000.00 24,500.00 156.00 174.00 0 2 36.76% -0.11
0.86 41.69% 0 0 3,201.00 4,000.00 24,600.00 164.00 182.10 0 0 36.44% -0.11
0.87 35.78% 0 0 3,038.20 3,615.70 24,800.00 180.00 199.00 0 6 35.75% -0.12
0.86 35.09% 0 0 2,857.10 3,434.60 25,000.00 198.30 215.60 1 7 35.02% -0.13
0.85 34.40% 0 0 2,677.90 3,255.40 25,200.00 216.90 238.90 0 8 34.39% -0.15
0.84 33.61% 0 0 2,500.90 3,073.70 25,400.00 233.30 268.00 0 11 33.74% -0.16
0.83 33.26% 0 0 2,413.30 2,985.10 25,500.00 245.00 279.90 0 21 33.39% -0.17
0.82 32.93% 0 0 2,326.30 2,898.30 25,600.00 257.30 292.50 0 4 33.05% -0.18
0.80 32.88% 0 0 2,199.30 2,709.10 25,800.00 283.90 319.50 0 16 32.37% -0.19
0.80 31.58% 0 0 2,057.60 2,636.20 25,900.00 298.20 334.00 0 2 32.02% -0.20
0.79 31.28% 0 0 1,973.50 2,552.40 26,000.00 313.30 349.30 592 1,511 31.68% -0.21
0.78 30.95% 0 0 1,890.30 2,468.60 26,100.00 328.90 365.50 0 3 31.34% -0.22
0.77 30.60% 0 0 1,808.00 2,383.90 26,200.00 346.00 382.40 1 1,506 31.01% -0.23
0.76 30.29% 0 0 1,726.50 2,302.40 26,300.00 364.00 400.50 0 3 30.69% -0.24
0.75 30.14% 0 0 1,686.10 2,262.10 26,350.00 373.10 409.80 1 1 30.52% -0.25
0.75 29.98% 0 0 1,645.90 2,222.00 26,400.00 382.90 419.70 0 12 30.37% -0.25
0.74 30.16% 0 0 1,606.00 2,200.00 26,450.00 392.20 429.50 1 1 30.19% -0.26
0.73 31.40% 0 0 1,606.10 2,197.50 26,500.00 401.80 439.40 0 22 30.02% -0.26
0.71 32.60% 0 0 1,602.70 2,200.00 26,550.00 412.10 454.60 0 1 29.95% -0.27
0.72 29.68% 0 0 1,629.50 1,939.90 26,600.00 422.60 465.30 0 1 29.79% -0.27
0.72 29.63% 0 0 1,549.50 1,948.00 26,650.00 433.90 476.30 1 0 29.63% -0.28
0.71 29.54% 0 0 1,514.80 1,909.80 26,700.00 444.20 499.90 0 6 29.68% -0.29
0.70 29.33% 0 0 1,586.30 1,758.40 26,750.00 455.50 502.50 0 0 29.36% -0.29
0.70 29.26% 0 0 1,584.50 1,689.20 26,800.00 467.00 514.40 0 35 29.20% -0.30
0.69 29.10% 0 0 1,547.80 1,650.30 26,850.00 479.10 526.70 0 0 29.04% -0.31
0.68 29.01% 0 0 1,510.80 1,616.50 26,900.00 491.30 543.60 2 5 28.96% -0.31
0.68 28.85% 0 0 1,474.10 1,579.30 26,950.00 503.70 552.00 0 1 28.72% -0.32
0.67 28.69% 0 0 1,438.50 1,540.80 27,000.00 516.40 569.10 595 1,516 28.63% -0.33
0.66 28.56% 0 0 1,401.60 1,506.70 27,050.00 529.90 578.80 0 1 28.41% -0.33
0.65 28.35% 1 0 1,365.40 1,467.60 27,100.00 543.40 592.90 0 1 28.26% -0.34
0.65 28.23% 0 0 1,330.50 1,432.80 27,150.00 557.40 607.40 0 0 28.11% -0.35
0.64 28.10% 0 0 1,295.30 1,399.10 27,200.00 572.00 624.60 1 2 28.01% -0.36
0.63 27.97% 1 0 1,260.20 1,365.70 27,250.00 586.50 636.00 0 3 27.79% -0.36
0.62 27.78% 0 0 1,226.10 1,327.70 27,300.00 602.20 654.60 8 13 27.70% -0.37
0.62 27.66% 0 0 1,192.10 1,295.70 27,350.00 616.70 668.60 2 0 27.51% -0.38
0.61 27.56% 1 0 1,158.40 1,264.60 27,400.00 633.20 683.90 2 5 27.36% -0.39
0.60 27.35% 0 0 1,125.20 1,227.50 27,450.00 648.80 699.80 0 1 27.19% -0.40
0.59 27.15% 1 1 1,096.70 1,186.20 27,500.00 665.70 717.70 0 9 27.06% -0.40
0.58 27.03% 0 0 1,058.50 1,161.10 27,550.00 683.10 736.00 0 1 26.94% -0.41
0.58 26.95% 4 0 1,028.30 1,131.20 27,600.00 700.10 753.70 8 20 26.78% -0.42
0.57 26.78% 0 0 996.30 1,098.30 27,650.00 720.40 772.10 0 0 26.68% -0.43
0.56 26.60% 3 2 965.60 1,063.70 27,700.00 736.50 790.40 2 9 26.49% -0.44
0.55 26.38% 3 2 926.80 1,036.00 27,750.00 755.90 809.40 0 1 26.36% -0.45
0.54 26.18% 1 0 912.30 986.00 27,800.00 775.20 828.80 8 12 26.21% -0.46
0.53 26.08% 2 0 883.70 957.40 27,850.00 795.00 848.10 1 0 26.06% -0.46
0.52 26.01% 0 0 858.10 928.20 27,900.00 815.50 869.10 1 21 25.93% -0.47
0.51 25.91% 0 1 831.60 899.40 27,950.00 834.50 899.20 0 1 25.91% -0.48
0.50 25.60% 3 2 802.60 859.80 28,000.00 859.50 911.30 8 38 25.69% -0.49
0.49 25.46% 2 0 774.60 831.70 28,050.00 882.60 942.70 1 1 25.71% -0.50
0.49 25.32% 0 0 747.20 804.20 28,100.00 901.20 955.70 1 10 25.38% -0.51
0.48 25.19% 2 0 720.20 777.30 28,150.00 912.40 986.10 0 0 25.19% -0.52
0.47 25.06% 8 1 693.70 751.00 28,200.00 920.50 1,030.00 0 23 25.13% -0.53
0.46 25.02% 1 0 671.80 727.30 28,250.00 940.40 1,050.50 4 7 24.89% -0.54
0.45 24.80% 0 1 642.50 699.80 28,300.00 967.00 1,077.90 0 10 24.84% -0.55
0.44 24.68% 6 0 617.50 675.00 28,350.00 986.30 1,104.40 0 3 24.65% -0.56
0.43 24.55% 5 0 593.10 650.80 28,400.00 1,013.20 1,117.00 1 22 24.35% -0.57
0.42 24.42% 2 0 569.30 627.00 28,450.00 1,037.50 1,141.00 0 4 24.17% -0.58
0.41 24.31% 6 1 546.40 603.80 28,500.00 1,069.40 1,181.90 0 14 24.34% -0.59
0.40 24.18% 0 0 523.70 581.10 28,550.00 1,094.00 1,210.60 0 1 24.21% -0.60
0.39 24.06% 2 0 501.60 558.70 28,600.00 1,121.40 1,223.00 0 7 23.85% -0.61
0.38 24.00% 0 0 484.30 536.70 28,650.00 1,151.40 1,251.60 0 1 23.76% -0.62
0.37 23.82% 2 1 459.40 515.70 28,700.00 1,205.90 1,280.10 2 7 24.04% -0.63
0.36 23.77% 1 0 443.50 494.80 28,750.00 1,235.50 1,310.40 0 2 23.95% -0.64
0.35 23.69% 2 0 429.20 471.20 28,800.00 1,265.80 1,340.20 0 7 23.84% -0.65
0.34 23.64% 5 0 412.10 453.50 28,850.00 1,295.00 1,372.10 0 0 23.73% -0.66
0.33 23.50% 3 0 393.50 432.20 28,900.00 1,305.80 1,405.30 0 2 23.33% -0.67
0.32 23.41% 0 0 375.50 414.80 28,950.00 1,357.80 1,437.40 0 17 23.57% -0.67
0.31 23.29% 8 2 357.90 396.10 29,000.00 1,369.00 1,470.10 0 21 23.12% -0.69
0.30 23.15% 1 0 340.20 377.80 29,050.00 1,390.80 1,512.00 0 0 22.98% -0.70
0.29 23.05% 1 0 324.00 361.10 29,100.00 1,334.00 1,685.20 0 2 23.74% -0.70
0.28 22.96% 0 0 308.00 345.40 29,150.00 1,364.20 1,718.90 0 0 23.59% -0.71
0.27 22.86% 2 0 292.00 330.20 29,200.00 1,398.20 1,753.20 0 2 23.50% -0.72
0.26 22.76% 3 0 276.40 315.50 29,250.00 1,433.90 1,788.10 0 5 23.43% -0.73
0.25 22.65% 12 0 262.00 300.60 29,300.00 1,469.10 1,823.50 0 0 23.34% -0.74
0.25 22.55% 1 0 248.00 286.30 29,350.00 1,505.40 1,859.40 0 0 23.27% -0.74
0.24 22.45% 5 0 234.10 272.80 29,400.00 1,539.30 1,895.80 0 5 23.14% -0.75
0.23 22.36% 1 0 222.00 259.10 29,450.00 1,540.00 1,932.80 1 0 22.36% -0.77
0.22 22.22% 7 2 215.30 238.40 29,500.00 1,622.80 1,970.30 1 16 23.18% -0.77
0.20 22.07% 6 0 196.00 212.00 29,600.00 1,601.40 2,198.60 0 2 24.14% -0.77
0.19 21.90% 5 5 174.00 190.80 29,700.00 1,695.60 2,225.00 0 0 23.32% -0.79
0.17 21.75% 16 1 154.70 171.40 29,800.00 1,710.00 2,305.30 0 0 21.76% -0.82
0.16 21.62% 2 0 136.90 153.90 29,900.00 1,792.00 2,383.60 1 0 21.53% -0.84
0.14 21.48% 12 2 120.50 138.00 30,000.00 1,876.00 2,471.00 1 23 21.51% -0.85
0.12 21.26% 4 3 92.50 110.80 30,200.00 2,046.00 2,638.30 0 0 21.11% -0.88
0.10 21.10% 6 0 70.90 88.80 30,400.00 2,237.20 2,815.00 0 0 21.37% -0.90
0.09 21.03% 9 0 62.00 79.20 30,500.00 2,327.10 2,902.90 0 2 21.22% -0.91
0.08 20.91% 8 0 53.20 70.00 30,600.00 2,404.00 2,993.60 0 0 20.56% -0.92
0.06 20.76% 13 0 39.00 55.40 30,800.00 2,590.00 3,178.50 0 0 20.39% -0.94
0.05 20.86% 14 1 30.00 45.90 31,000.00 2,778.00 3,367.20 0 2 20.23% -0.95
0.04 20.66% 14 0 19.60 36.80 31,200.00 2,971.10 3,558.10 0 0 20.25% -0.96
0.03 20.65% 5 1 13.40 30.10 31,400.00 3,200.00 3,760.00 0 0 23.27% -0.94
0.03 20.69% 12 0 10.80 27.80 31,500.00 3,200.80 3,998.80 0 2 25.82% -0.93
0.03 20.78% 13 0 8.70 26.00 31,600.00 3,323.40 4,054.30 0 0 25.31% -0.94
0.02 20.87% 10 1 5.30 22.00 31,800.00 3,467.10 4,249.80 0 0 22.40% -0.97
0.02 21.13% 14 0 2.75 19.90 32,000.00 3,664.00 4,446.10 0 1 22.80% -0.97
0.02 21.57% 3 1 1.65 18.40 32,200.00 3,861.00 4,643.20 0 0 23.20% -0.97
0.01 21.86% 3 1 0.20 16.70 32,400.00 4,058.50 4,840.70 0 0 23.64% -0.98
0.01 22.62% 7 2 3.00 16.10 32,500.00 4,157.30 4,939.60 0 1 23.86% -0.98
0.01 22.90% 2 2 2.75 15.70 32,600.00 4,256.30 5,038.60 0 0 24.10% -0.98
0.01 23.20% 3 0 1.80 14.00 32,800.00 4,454.40 5,236.70 0 0 24.59% -0.98
0.01 23.85% 15 0 1.05 14.20 33,000.00 4,652.70 5,438.00 0 1 25.53% -0.98
0.01 24.34% 2 0 0.45 13.60 33,200.00 4,847.40 5,636.00 0 0 25.39% -0.98
0.02 27.19% 1 0 0.00 13.00 33,400.00 5,046.00 5,836.00 0 0 26.17% -0.98
0.02 27.49% 6 0 0.00 12.70 33,500.00 5,145.40 5,934.00 0 0 26.20% -0.98
0.02 27.81% 0 0 0.00 12.50 33,600.00 5,244.80 6,034.00 0 0 26.59% -0.98
0.01 29.10% 84 2 0.00 11.80 34,000.00 5,642.40 6,432.00 0 0 27.76% -0.99
0.01 30.65% 0 0 0.00 11.00 34,500.00 6,139.80 6,930.00 0 0 29.33% -0.99
0.01 32.28% 0 0 0.00 10.60 35,000.00 6,637.40 7,426.00 0 0 30.36% -0.99
0.01 33.90% 0 0 0.00 10.30 35,500.00 7,135.10 7,924.00 0 0 31.84% -0.99
0.01 35.51% 0 0 0.00 10.10 36,000.00 7,632.80 8,422.00 0 0 33.26% -0.99
0.01 38.70% 1 0 0.00 9.90 37,000.00 8,628.40 9,416.00 0 0 35.24% -0.99
0.01 41.76% 1 0 0.00 9.70 38,000.00 9,624.10 10,412.00 0 0 37.74% -0.99
0.01 44.74% 0 0 0.00 9.60 39,000.00 10,619.90 11,408.00 0 0 40.10% -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