$NDX Option Chain

±100%
to

Showing results for $NDX, 2027-01-15(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.99 99.09% 1 0 22,542.80 23,202.20 5,000.00 0.00 5.00 0 3 150.07% 0.00
0.99 88.68% 1 0 21,551.50 22,210.90 6,000.00 0.00 8.60 0 2 141.87% 0.00
0.99 79.92% 0 0 20,560.30 21,219.60 7,000.00 0.00 8.80 0 0 128.28% 0.00
0.99 72.34% 0 0 19,569.10 20,228.50 8,000.00 0.00 9.20 0 1 116.84% 0.00
0.99 65.66% 0 0 18,578.20 19,237.50 9,000.00 0.00 9.80 0 9 106.99% 0.00
0.99 83.00% 0 0 17,587.50 18,246.80 10,000.00 0.00 10.60 10 16 98.35% 0.00
0.99 82.34% 0 0 16,597.20 17,256.60 11,000.00 0.00 11.90 0 7 90.88% 0.00
0.99 79.26% 0 0 15,607.40 16,266.80 12,000.00 0.90 13.60 1 9 78.54% 0.00
0.99 75.23% 0 0 14,617.90 15,277.20 13,000.00 2.55 15.60 0 14 73.32% 0.00
0.99 71.05% 0 0 13,629.10 14,288.20 14,000.00 2.05 18.10 1 17 67.50% 0.00
0.99 66.87% 0 0 12,641.10 13,300.20 15,000.00 6.40 21.30 10 8 63.60% -0.01
0.98 62.76% 0 0 11,654.30 12,313.30 16,000.00 10.20 25.70 0 31 59.47% -0.01
0.98 58.75% 0 0 10,669.00 11,328.00 17,000.00 16.50 32.60 0 5 55.92% -0.01
0.97 54.87% 0 0 9,685.90 10,344.80 18,000.00 24.90 41.00 0 45 52.36% -0.01
0.97 51.12% 0 0 8,705.80 9,364.70 19,000.00 36.60 52.10 0 34 48.94% -0.02
0.96 49.32% 0 0 8,217.50 8,876.30 19,500.00 43.90 59.50 0 9 47.29% -0.02
0.96 47.55% 0 0 7,730.40 8,389.20 20,000.00 51.30 68.50 18 61 45.61% -0.03
0.95 45.82% 0 0 7,245.00 7,903.70 20,500.00 63.00 78.40 0 29 44.09% -0.03
0.95 44.12% 0 0 6,761.50 7,420.10 21,000.00 75.30 90.60 0 45 42.54% -0.04
0.94 42.47% 2 0 6,280.70 6,938.70 21,500.00 90.10 104.90 2 48 41.00% -0.05
0.94 41.48% 0 0 5,993.30 6,651.20 21,800.00 99.90 115.60 0 1 40.11% -0.05
0.93 40.84% 0 0 5,802.50 6,460.30 22,000.00 108.00 122.70 2 66 39.53% -0.06
0.93 40.21% 0 0 5,612.30 6,270.10 22,200.00 115.60 131.60 0 0 38.96% -0.06
0.92 39.60% 0 0 5,422.90 6,080.60 22,400.00 124.50 140.60 0 0 38.40% -0.06
0.92 39.29% 0 0 5,328.40 5,986.10 22,500.00 129.10 145.30 0 56 38.11% -0.07
0.92 38.97% 0 0 5,233.90 5,891.60 22,600.00 133.80 150.00 0 3 37.82% -0.07
0.91 38.35% 0 0 5,045.70 5,703.30 22,800.00 144.00 160.20 4 28 37.25% -0.07
0.91 37.75% 0 0 4,858.50 5,516.10 23,000.00 155.10 170.10 0 141 36.65% -0.08
0.90 37.15% 0 0 4,672.10 5,329.50 23,200.00 167.20 182.40 0 85 36.11% -0.09
0.89 36.56% 0 0 4,486.70 5,144.10 23,400.00 180.00 196.20 0 7 35.58% -0.09
0.89 36.28% 0 0 4,394.50 5,051.90 23,500.00 187.30 202.00 0 36 35.29% -0.10
0.89 35.99% 0 0 4,302.60 4,959.90 23,600.00 194.20 209.10 0 2 35.01% -0.10
0.88 35.41% 0 0 4,119.40 4,776.60 23,800.00 204.30 227.50 0 16 34.43% -0.11
0.87 34.84% 29 0 3,937.50 4,594.60 24,000.00 220.30 244.30 0 95 33.89% -0.12
0.87 34.56% 0 0 3,847.10 4,504.20 24,100.00 222.30 261.00 0 15 33.65% -0.12
0.86 34.28% 0 0 3,757.10 4,414.10 24,200.00 231.10 270.00 0 27 33.38% -0.12
0.86 34.07% 1 0 3,671.00 4,324.30 24,300.00 242.10 279.00 0 1 33.14% -0.13
0.85 33.78% 0 0 3,581.60 4,234.80 24,400.00 251.30 288.70 0 0 32.86% -0.13
0.86 32.16% 20 0 3,492.40 4,077.80 24,500.00 259.60 298.00 1 28 32.54% -0.14
0.85 31.92% 1 0 3,403.80 3,989.50 24,600.00 270.30 308.50 0 23 32.28% -0.14
0.85 31.68% 0 0 3,315.90 3,901.50 24,700.00 283.40 320.00 1 8 32.07% -0.15
0.83 32.96% 3 0 3,244.30 3,881.50 24,800.00 294.60 331.30 0 11 31.80% -0.15
0.83 31.84% 3 0 3,200.00 3,703.80 24,900.00 305.00 343.30 0 18 31.51% -0.16
0.82 32.14% 5 0 3,135.80 3,626.80 25,000.00 317.20 355.80 4 1,831 31.25% -0.17
0.81 31.87% 0 0 3,049.70 3,540.60 25,100.00 329.80 369.10 0 17 31.00% -0.17
0.81 31.61% 0 0 2,964.20 3,455.20 25,200.00 343.90 383.30 19 15 30.76% -0.18
0.80 31.34% 2 0 2,879.30 3,370.20 25,300.00 359.70 396.90 3 11 30.53% -0.19
0.79 31.08% 4 0 2,794.80 3,285.60 25,400.00 372.80 411.70 0 12 30.26% -0.19
0.79 30.81% 11 0 2,710.90 3,201.70 25,500.00 388.10 427.30 0 107 30.01% -0.20
0.78 30.54% 5 0 2,627.40 3,118.10 25,600.00 404.10 443.60 0 5 29.77% -0.21
0.77 30.27% 0 0 2,544.60 3,035.30 25,700.00 420.70 459.80 0 4 29.51% -0.22
0.77 30.02% 0 0 2,462.90 2,953.60 25,800.00 437.50 477.50 10 103 29.27% -0.22
0.76 29.77% 0 0 2,381.90 2,872.50 25,900.00 451.60 507.50 0 60 29.14% -0.23
0.75 29.54% 8 0 2,303.30 2,791.90 26,000.00 471.80 525.80 5 109 28.91% -0.24
0.74 28.95% 0 0 2,275.30 2,636.40 26,100.00 490.20 545.10 0 21 28.64% -0.25
0.73 29.02% 2 0 2,144.40 2,632.90 26,200.00 509.80 565.20 2 49 28.39% -0.26
0.72 28.77% 1 0 2,066.40 2,554.90 26,300.00 530.60 586.40 0 53 28.14% -0.27
0.72 28.65% 1 0 2,027.70 2,516.20 26,350.00 540.90 596.90 2 1 28.01% -0.27
0.72 28.59% 0 0 2,008.50 2,497.00 26,375.00 546.30 602.40 2 1 27.94% -0.27
0.71 28.53% 1 0 1,989.30 2,477.80 26,400.00 552.20 608.50 1 83 27.89% -0.28
0.71 28.47% 0 0 1,970.30 2,458.70 26,425.00 558.20 614.50 1 0 27.84% -0.28
0.71 28.41% 0 0 1,951.40 2,439.80 26,450.00 562.90 619.60 0 0 27.76% -0.28
0.71 28.35% 0 0 1,932.50 2,421.00 26,475.00 568.60 625.60 0 0 27.71% -0.28
0.70 28.30% 1 0 1,913.70 2,402.10 26,500.00 574.80 631.90 8 287 27.66% -0.29
0.70 28.23% 0 0 1,894.60 2,383.00 26,525.00 580.10 637.20 0 0 27.58% -0.29
0.70 28.16% 0 0 1,875.50 2,363.90 26,550.00 585.90 642.90 0 0 27.52% -0.29
0.70 28.10% 1 0 1,856.50 2,344.90 26,575.00 591.90 648.60 0 1 27.46% -0.29
0.69 27.64% 15 0 1,891.50 2,240.80 26,600.00 598.70 655.70 0 276 27.42% -0.30
0.69 27.71% 0 0 1,883.90 2,221.50 26,625.00 604.30 661.80 0 100 27.36% -0.30
0.69 27.65% 0 0 1,865.00 2,202.90 26,650.00 609.80 666.10 0 0 27.26% -0.30
0.69 27.68% 0 0 1,846.70 2,191.60 26,675.00 616.00 671.90 0 0 27.20% -0.30
0.68 27.62% 259 0 1,827.80 2,173.30 26,700.00 621.90 677.90 0 390 27.13% -0.31
0.68 27.56% 0 0 1,809.50 2,154.90 26,725.00 628.30 684.40 0 0 27.08% -0.31
0.68 27.41% 0 0 1,790.60 2,129.50 26,750.00 634.70 690.90 0 0 27.02% -0.31
0.68 27.44% 0 0 1,772.20 2,118.20 26,775.00 641.10 697.30 0 0 26.96% -0.32
0.67 27.34% 398 0 1,753.90 2,097.00 26,800.00 646.70 703.90 0 520 26.89% -0.32
0.67 27.32% 0 0 1,736.10 2,081.90 26,825.00 653.70 709.60 0 0 26.82% -0.32
0.67 27.17% 0 0 1,718.10 2,056.20 26,850.00 660.80 716.40 0 1 26.77% -0.32
0.66 27.20% 0 0 1,699.80 2,045.20 26,875.00 667.40 723.20 0 0 26.71% -0.33
0.66 27.05% 324 0 1,681.70 2,020.30 26,900.00 671.40 729.30 0 44 26.61% -0.33
0.66 27.08% 0 0 1,663.80 2,009.70 26,925.00 680.90 737.20 0 0 26.60% -0.33
0.66 26.93% 0 0 1,645.40 1,984.30 26,950.00 688.00 744.30 0 0 26.55% -0.33
0.65 27.11% 0 0 1,620.50 1,994.00 26,975.00 694.60 750.40 0 0 26.47% -0.34
0.65 26.79% 514 0 1,689.70 1,867.00 27,000.00 702.30 757.40 2 112 26.42% -0.34
0.65 27.13% 0 0 1,616.60 1,938.30 27,025.00 708.80 764.70 0 0 26.36% -0.34
0.65 26.67% 0 0 1,654.40 1,831.80 27,050.00 715.90 772.80 0 0 26.31% -0.35
0.64 26.61% 0 0 1,636.90 1,814.30 27,075.00 723.70 780.00 0 0 26.26% -0.35
0.64 26.56% 1 0 1,619.40 1,796.90 27,100.00 730.90 787.20 0 0 26.20% -0.35
0.64 26.50% 0 0 1,602.10 1,779.50 27,125.00 738.20 794.00 0 0 26.13% -0.36
0.63 26.44% 0 0 1,584.80 1,762.30 27,150.00 744.80 801.40 0 0 26.06% -0.36
0.63 26.48% 0 0 1,574.50 1,746.10 27,175.00 752.40 808.90 0 1 26.00% -0.36
0.63 26.43% 113 0 1,557.90 1,728.80 27,200.00 758.70 817.20 0 69 25.94% -0.36
0.62 26.37% 0 0 1,540.60 1,712.00 27,225.00 767.70 824.50 0 0 25.89% -0.37
0.62 26.31% 1 0 1,523.50 1,695.00 27,250.00 776.20 832.30 0 1 25.84% -0.37
0.62 26.17% 0 1 1,499.70 1,678.10 27,275.00 783.50 840.20 0 0 25.78% -0.37
0.61 26.22% 2 0 1,491.40 1,661.30 27,300.00 791.60 848.00 0 0 25.72% -0.38
0.61 26.16% 0 0 1,474.60 1,644.50 27,325.00 800.00 856.00 0 0 25.67% -0.38
0.61 26.00% 0 0 1,449.10 1,627.40 27,350.00 806.50 864.10 0 0 25.60% -0.38
0.61 26.20% 0 0 1,370.70 1,695.20 27,375.00 814.20 872.70 0 0 25.54% -0.39
0.60 25.89% 61 2 1,416.20 1,594.70 27,400.00 823.10 880.90 0 56 25.49% -0.39
0.60 25.84% 0 0 1,399.80 1,578.20 27,425.00 830.60 889.20 0 0 25.43% -0.39
0.60 25.77% 0 0 1,383.40 1,561.20 27,450.00 838.80 897.40 0 1 25.36% -0.40
0.59 25.95% 0 0 1,304.10 1,628.60 27,475.00 847.30 906.20 0 0 25.31% -0.40
0.59 25.77% 1 0 1,359.70 1,529.00 27,500.00 855.40 914.30 0 89 25.25% -0.40
0.59 25.71% 0 0 1,343.50 1,512.90 27,525.00 863.90 923.50 0 1 25.20% -0.41
0.58 25.65% 0 0 1,327.40 1,496.80 27,550.00 872.90 931.40 0 0 25.13% -0.41
0.58 25.60% 0 0 1,311.20 1,481.00 27,575.00 881.50 940.20 0 0 25.08% -0.41
0.58 25.42% 63 0 1,313.40 1,436.10 27,600.00 890.00 948.90 0 40 25.01% -0.42
0.57 25.49% 0 0 1,279.50 1,449.30 27,625.00 899.10 957.90 0 0 24.96% -0.42
0.57 25.43% 1 1 1,262.80 1,434.00 27,650.00 908.30 967.10 2 0 24.91% -0.42
0.57 25.29% 0 0 1,239.40 1,418.50 27,675.00 917.10 976.80 0 0 24.86% -0.43
0.56 25.32% 8 0 1,232.20 1,402.50 27,700.00 895.00 1,033.40 1 7 24.98% -0.43
0.56 25.27% 1 0 1,216.70 1,387.50 27,725.00 935.10 1,042.60 1 0 25.27% -0.43
0.56 25.18% 0 0 1,201.20 1,369.40 27,750.00 944.70 1,049.10 0 1 25.18% -0.44
0.55 25.12% 0 0 1,189.10 1,350.10 27,775.00 954.60 1,029.40 0 0 24.81% -0.44
0.55 25.07% 5 0 1,173.90 1,334.90 27,800.00 959.70 1,035.00 0 65 24.66% -0.44
0.55 25.01% 1 0 1,158.70 1,319.80 27,825.00 969.50 1,045.50 0 1 24.61% -0.45
0.54 24.94% 0 0 1,143.80 1,303.00 27,850.00 984.40 1,058.90 1 1 24.66% -0.45
0.54 24.85% 1 1 1,147.40 1,265.90 27,875.00 993.20 1,068.40 0 0 24.59% -0.45
0.54 24.83% 3 0 1,114.00 1,273.30 27,900.00 1,002.50 1,075.20 2 6 24.49% -0.46
0.53 24.74% 1 2 1,117.80 1,236.20 27,925.00 1,013.10 1,120.20 0 2 24.83% -0.46
0.53 24.72% 0 1 1,084.40 1,243.80 27,950.00 1,018.20 1,098.90 1 0 24.38% -0.46
0.53 24.67% 1 0 1,069.60 1,229.10 27,975.00 1,032.50 1,105.80 0 3 24.33% -0.47
0.52 24.58% 68 2 1,074.10 1,192.10 28,000.00 1,038.60 1,119.90 1 266 24.27% -0.47
0.52 24.58% 0 0 1,040.50 1,201.80 28,025.00 1,053.10 1,160.60 0 3 24.60% -0.47
0.51 24.52% 1 0 1,026.10 1,187.40 28,050.00 1,061.70 1,170.90 0 3 24.52% -0.48
0.51 24.47% 0 0 1,011.80 1,173.10 28,075.00 1,047.30 1,181.40 0 0 24.19% -0.48
0.51 23.98% 0 1 1,003.00 1,113.90 28,100.00 1,057.20 1,192.10 0 2 24.13% -0.49
0.50 23.92% 1 0 989.00 1,098.90 28,125.00 1,053.60 1,202.90 0 1 23.92% -0.49
0.50 23.87% 1 0 975.00 1,085.60 28,150.00 1,059.80 1,219.80 0 1 23.88% -0.49
0.50 23.81% 0 0 961.10 1,070.90 28,175.00 1,070.80 1,230.70 0 1 23.83% -0.50
0.49 23.90% 22 0 965.90 1,051.80 28,200.00 1,101.70 1,218.20 0 34 23.74% -0.50
0.49 23.67% 2 0 933.60 1,040.40 28,225.00 1,092.90 1,252.80 0 0 23.72% -0.50
0.49 23.62% 2 0 920.00 1,026.80 28,250.00 1,104.20 1,264.00 0 1 23.67% -0.51
0.48 23.70% 1 0 919.10 1,013.30 28,275.00 1,114.80 1,274.80 0 1 23.61% -0.51
0.48 23.94% 0 0 931.40 999.90 28,300.00 1,126.30 1,288.30 0 8 23.58% -0.52
0.47 23.91% 0 0 920.60 986.60 28,325.00 1,137.80 1,299.80 0 0 23.53% -0.52
0.47 23.90% 0 0 911.50 973.30 28,350.00 1,149.40 1,311.30 0 0 23.47% -0.52
0.47 23.86% 0 1 898.40 960.50 28,375.00 1,161.20 1,323.10 0 0 23.42% -0.53
0.46 23.81% 33 2 885.30 948.20 28,400.00 1,173.00 1,335.20 0 57 23.37% -0.53
0.46 23.75% 1 0 872.40 934.20 28,425.00 1,184.90 1,347.00 0 0 23.32% -0.53
0.46 23.70% 0 1 859.60 921.70 28,450.00 1,200.00 1,358.40 0 0 23.30% -0.54
0.45 23.65% 0 0 847.40 908.70 28,475.00 1,202.50 1,371.30 0 0 23.15% -0.54
0.45 23.57% 12 0 834.80 893.60 28,500.00 1,215.20 1,394.60 0 39 23.22% -0.55
0.45 23.54% 0 0 821.60 883.50 28,525.00 1,227.00 1,404.50 0 0 23.14% -0.55
0.44 23.49% 0 0 809.30 870.90 28,550.00 1,240.00 1,409.90 0 0 23.02% -0.55
0.44 23.47% 1 0 800.00 858.40 28,575.00 1,252.60 1,429.50 0 1 23.05% -0.56
0.43 23.37% 40 0 785.30 844.20 28,600.00 1,265.30 1,442.00 0 14 23.00% -0.56
0.43 23.38% 0 0 776.80 834.00 28,625.00 1,278.20 1,454.90 0 5 22.95% -0.56
0.43 23.28% 18 0 761.80 819.80 28,650.00 1,291.20 1,469.40 0 0 22.92% -0.57
0.42 23.29% 0 0 752.90 810.30 28,675.00 1,303.90 1,471.80 1 0 22.75% -0.57
0.42 23.23% 3 0 741.20 798.10 28,700.00 1,317.10 1,495.40 0 1 22.82% -0.58
0.41 23.19% 0 0 729.60 786.80 28,725.00 1,330.40 1,499.50 0 0 22.67% -0.58
0.41 23.07% 242 0 714.50 772.30 28,750.00 1,344.90 1,510.80 5 8 22.61% -0.58
0.41 23.07% 4 2 706.30 762.10 28,775.00 1,358.30 1,526.00 0 0 22.58% -0.59
0.40 22.98% 575 1 691.60 750.20 28,800.00 1,371.80 1,537.50 0 10 22.51% -0.59
0.40 22.99% 0 0 683.80 740.80 28,825.00 1,383.50 1,553.90 0 1 22.47% -0.60
0.40 22.87% 21 0 668.70 727.50 28,850.00 1,399.20 1,574.00 0 14 22.52% -0.60
0.39 22.87% 15 0 661.60 716.00 28,875.00 1,410.70 1,581.30 0 1 22.37% -0.60
0.39 22.81% 2 0 650.70 704.40 28,900.00 1,426.20 1,594.80 0 49 22.34% -0.61
0.38 22.80% 0 0 640.10 696.30 28,925.00 1,440.20 1,608.90 0 1 22.29% -0.61
0.38 22.75% 0 0 629.50 685.40 28,950.00 1,454.40 1,623.00 0 2 22.24% -0.62
0.38 22.68% 1 0 618.90 672.70 28,975.00 1,383.40 1,724.20 0 1 22.21% -0.62
0.37 22.59% 261 6 604.00 662.70 29,000.00 1,483.90 1,658.30 0 136 22.24% -0.62
0.37 22.61% 0 0 598.00 653.70 29,025.00 1,498.40 1,672.70 0 0 22.19% -0.63
0.37 22.56% 0 0 587.70 643.40 29,050.00 1,512.90 1,687.20 0 1 22.14% -0.63
0.36 22.52% 0 0 577.60 633.10 29,075.00 1,526.80 1,695.80 0 0 22.01% -0.64
0.36 22.47% 1 0 567.50 623.00 29,100.00 1,541.60 1,710.30 0 1 21.96% -0.64
0.35 22.40% 3 1 556.80 611.40 29,125.00 1,556.60 1,725.10 0 2 21.92% -0.64
0.35 22.36% 2 0 547.70 601.50 29,150.00 1,571.60 1,740.00 0 0 21.87% -0.65
0.35 22.32% 2 0 537.90 591.70 29,175.00 1,528.90 1,841.60 0 0 22.17% -0.65
0.34 22.22% 455 10 523.40 582.10 29,200.00 1,601.90 1,776.90 0 146 21.86% -0.65
0.34 22.23% 0 0 518.10 573.40 29,225.00 1,617.30 1,787.60 0 2 21.76% -0.66
0.33 22.20% 2 0 509.50 564.10 29,250.00 1,632.90 1,800.90 0 2 21.69% -0.66
0.33 22.16% 0 0 500.20 554.70 29,275.00 1,648.50 1,816.30 0 0 21.64% -0.67
0.33 22.11% 2 0 491.10 545.40 29,300.00 1,664.20 1,840.20 0 0 21.70% -0.67
0.32 22.07% 3 0 482.10 536.30 29,325.00 1,628.60 1,962.00 0 0 22.32% -0.67
0.32 21.94% 16 0 468.00 525.50 29,350.00 1,695.80 1,869.90 0 6 21.59% -0.68
0.32 21.98% 1 0 464.30 518.20 29,375.00 1,709.20 1,885.10 0 0 21.50% -0.68
0.31 21.93% 2 0 455.50 508.20 29,400.00 1,643.40 1,981.40 0 113 21.44% -0.69
0.31 21.90% 4 0 446.90 500.60 29,425.00 1,651.20 2,085.90 0 1 22.39% -0.68
0.30 21.87% 1 0 440.20 491.50 29,450.00 1,675.40 2,014.50 0 2 21.35% -0.69
0.30 21.86% 0 0 438.00 478.60 29,475.00 1,691.90 2,030.40 0 0 21.30% -0.70
0.30 21.82% 24 0 429.40 470.60 29,500.00 1,708.20 2,046.50 1 94 21.25% -0.70
0.29 21.78% 1 0 421.40 462.20 29,525.00 1,642.00 2,130.60 0 0 21.01% -0.71
0.29 21.74% 1 0 413.80 454.00 29,550.00 1,658.70 2,147.30 0 0 20.97% -0.71
0.29 21.70% 0 0 405.40 446.10 29,575.00 1,692.00 2,164.20 0 0 21.14% -0.71
0.28 21.69% 20 0 400.00 438.20 29,600.00 1,692.40 2,181.10 0 25 20.88% -0.72
0.28 21.65% 0 0 391.60 430.70 29,625.00 1,709.40 2,198.10 0 0 20.83% -0.72
0.28 21.62% 5 0 384.00 423.80 29,650.00 1,726.50 2,215.20 0 0 20.79% -0.73
0.27 21.59% 0 0 376.40 416.20 29,675.00 1,743.60 2,232.40 0 0 20.74% -0.73
0.27 21.52% 1 0 368.80 407.10 29,700.00 1,760.90 2,249.60 0 1 20.70% -0.73
0.27 21.52% 0 0 363.40 400.40 29,725.00 1,778.20 2,267.00 0 0 20.65% -0.74
0.26 21.48% 3 0 356.10 392.50 29,750.00 1,795.70 2,284.40 0 2 20.61% -0.74
0.26 21.45% 0 0 348.90 386.00 29,775.00 1,813.30 2,302.00 0 0 20.56% -0.74
0.26 21.42% 54 0 341.80 379.40 29,800.00 1,831.00 2,319.80 0 22 20.52% -0.75
0.25 21.37% 41 1 334.90 371.50 29,825.00 1,848.80 2,337.60 0 0 20.48% -0.75
0.25 21.35% 16 0 328.10 365.70 29,850.00 1,866.90 2,355.70 0 7 20.44% -0.76
0.24 21.31% 1 0 321.50 358.20 29,875.00 1,885.00 2,373.80 0 2 20.40% -0.76
0.24 21.27% 36 0 314.90 351.10 29,900.00 1,979.10 2,392.10 0 0 21.43% -0.75
0.24 21.25% 20 0 308.40 345.80 29,925.00 1,921.50 2,410.40 0 0 20.32% -0.77
0.23 21.17% 13 1 298.50 339.50 29,950.00 1,939.90 2,428.70 0 0 20.27% -0.77
0.23 21.19% 0 0 295.70 333.10 29,975.00 1,958.30 2,447.20 0 2 20.23% -0.77
0.23 21.08% 389 23 286.20 324.80 30,000.00 1,976.90 2,465.80 0 109 20.19% -0.78
0.22 21.09% 7 0 283.20 318.60 30,025.00 1,995.40 2,484.30 0 0 20.14% -0.78
0.22 21.08% 1 1 277.20 314.20 30,050.00 2,014.10 2,503.10 0 0 20.10% -0.78
0.22 21.05% 3 2 271.20 308.30 30,075.00 2,033.00 2,521.90 0 2 20.06% -0.79
0.22 21.02% 2 1 265.40 302.30 30,100.00 2,051.90 2,540.90 0 2 20.02% -0.79
0.21 20.98% 5 5 259.20 296.50 30,125.00 2,070.90 2,559.90 0 0 19.98% -0.79
0.21 20.95% 0 0 253.90 290.60 30,150.00 2,090.10 2,579.00 0 0 19.94% -0.80
0.21 20.92% 1 1 248.00 284.90 30,175.00 2,185.20 2,598.30 0 0 21.09% -0.79
0.20 20.81% 49 0 239.00 278.10 30,200.00 2,128.70 2,617.70 0 16 19.86% -0.80
0.20 20.84% 1 0 237.60 272.50 30,225.00 2,148.10 2,637.10 0 0 19.82% -0.81
0.20 20.75% 52 0 228.50 267.30 30,250.00 2,167.50 2,658.60 0 0 19.81% -0.81
0.19 20.80% 0 0 227.00 262.90 30,275.00 2,187.00 2,678.10 0 0 19.77% -0.81
0.19 20.76% 2 0 221.80 257.60 30,300.00 2,206.70 2,697.80 0 0 19.73% -0.82
0.19 20.70% 0 0 219.20 247.70 30,325.00 2,226.40 2,717.50 0 0 19.69% -0.82
0.18 20.67% 15 0 214.50 242.60 30,350.00 2,246.20 2,737.40 0 6 19.65% -0.82
0.18 20.64% 1 0 209.80 237.70 30,375.00 2,266.20 2,757.40 0 2 19.61% -0.83
0.18 20.62% 45 1 205.10 232.80 30,400.00 2,286.30 2,777.40 0 19 19.57% -0.83
0.18 20.61% 4 0 201.50 228.20 30,425.00 2,306.40 2,797.60 0 1 19.53% -0.83
0.17 20.55% 0 0 200.00 218.70 30,450.00 2,326.60 2,817.80 0 0 19.49% -0.83
0.17 20.60% 0 0 200.00 213.80 30,475.00 2,346.90 2,838.20 0 0 19.46% -0.84
0.17 20.51% 380 10 193.00 208.60 30,500.00 2,367.30 2,858.60 0 126 19.42% -0.84
0.16 20.54% 1 0 190.50 205.10 30,525.00 2,387.70 2,879.00 0 0 19.38% -0.84
0.16 20.51% 2 0 186.20 200.80 30,550.00 2,408.20 2,899.50 0 0 19.34% -0.85
0.16 20.49% 1 1 182.10 196.60 30,575.00 2,428.80 2,920.00 0 0 19.30% -0.85
0.16 20.42% 13 0 176.10 191.70 30,600.00 2,449.40 2,940.70 0 15 19.25% -0.85
0.15 20.44% 0 0 173.90 188.50 30,625.00 2,470.10 2,961.50 0 0 19.21% -0.86
0.15 20.42% 0 0 170.00 184.50 30,650.00 2,490.90 2,982.30 0 0 19.17% -0.86
0.15 20.40% 0 0 166.10 180.70 30,675.00 2,511.80 3,003.20 0 0 19.13% -0.86
0.15 20.38% 10 0 162.30 176.90 30,700.00 2,532.80 3,024.20 0 0 19.09% -0.86
0.14 20.36% 0 0 158.60 173.20 30,725.00 2,553.90 3,045.30 0 0 19.06% -0.87
0.14 20.29% 12 0 153.00 168.90 30,750.00 2,575.00 3,066.40 0 2 19.02% -0.87
0.14 20.32% 12 0 151.40 166.00 30,775.00 2,596.20 3,087.60 0 0 18.98% -0.87
0.14 20.26% 41 0 146.20 162.20 30,800.00 2,617.40 3,108.90 0 11 18.93% -0.87
0.13 20.30% 2 1 144.50 160.00 30,825.00 2,638.70 3,130.20 0 0 18.89% -0.88
0.13 20.28% 2 0 141.10 156.70 30,850.00 2,660.10 3,151.60 0 2 18.85% -0.88
0.13 20.26% 0 0 137.70 153.50 30,875.00 2,681.50 3,173.00 0 0 18.81% -0.88
0.13 20.17% 201 0 132.50 148.80 30,900.00 2,703.00 3,194.50 0 0 18.76% -0.88
0.13 20.22% 9 0 131.30 147.00 30,925.00 2,724.60 3,216.10 0 0 18.72% -0.89
0.12 20.21% 0 0 128.20 143.90 30,950.00 2,746.30 3,237.80 0 0 18.68% -0.89
0.12 20.19% 2 0 125.20 140.80 30,975.00 2,768.00 3,259.60 0 3 18.64% -0.89
0.12 20.11% 893 0 120.30 136.70 31,000.00 2,789.90 3,281.40 0 33 18.60% -0.89
0.11 20.04% 204 0 109.20 125.30 31,100.00 2,877.50 3,373.20 0 0 18.53% -0.90
0.10 19.98% 297 0 98.60 115.10 31,200.00 2,966.20 3,461.90 0 13 18.36% -0.91
0.09 19.93% 125 0 89.40 105.50 31,300.00 3,055.80 3,551.60 0 0 18.19% -0.92
0.09 19.90% 70 0 81.00 96.80 31,400.00 3,146.10 3,642.00 0 29 18.00% -0.93
0.08 19.87% 926 0 73.50 88.80 31,500.00 3,202.60 3,793.00 0 54 18.69% -0.93
0.08 19.84% 96 0 66.10 81.90 31,600.00 3,248.00 3,906.00 0 1 17.58% -0.94
0.06 19.80% 33 0 54.50 68.70 31,800.00 3,433.40 4,091.50 0 1 17.06% -0.96
0.05 19.71% 203 2 42.70 57.80 32,000.00 3,621.10 4,279.30 0 39 16.39% -0.97
0.05 19.78% 47 0 35.20 50.00 32,200.00 3,810.60 4,468.90 0 0 15.36% -0.98
0.04 19.75% 155 0 26.70 43.40 32,400.00 4,001.70 4,660.60 0 0 13.16% -0.99
0.04 19.83% 39 0 24.80 40.30 32,500.00 4,097.70 4,756.60 0 54 9.16% -0.99
0.03 19.80% 140 0 21.10 37.70 32,600.00 4,194.10 4,853.00 0 0 9.34% -0.99
0.03 19.91% 24 0 17.30 32.70 32,800.00 4,387.60 5,046.60 0 0 9.69% -0.99
0.03 19.98% 123 0 13.50 28.60 33,000.00 4,582.10 5,241.10 0 16 10.05% -0.99
0.02 20.08% 150 0 10.20 25.50 33,200.00 4,777.20 5,436.30 0 0 10.40% -0.99
0.02 20.29% 7 0 7.70 23.70 33,400.00 4,973.00 5,632.00 0 0 10.75% -0.99
0.02 20.36% 19 0 6.60 22.60 33,500.00 5,071.00 5,730.10 0 16 10.92% -0.99
0.02 20.44% 2 0 5.60 21.60 33,600.00 5,169.20 5,828.30 0 0 11.09% -0.99
0.02 21.40% 79 1 8.00 17.70 34,000.00 5,562.70 6,221.80 0 1 11.77% -0.99
0.01 21.32% 423 1 0.10 15.30 34,500.00 6,055.80 6,715.20 0 0 12.61% -0.99
0.01 22.30% 428 2 0.30 13.50 35,000.00 6,549.80 7,209.20 0 3 13.43% -0.99
0.01 25.28% 19 0 0.00 12.30 35,500.00 7,044.20 7,703.60 0 0 14.24% -0.99
0.01 26.27% 105 2 0.00 11.30 36,000.00 7,538.90 8,198.30 0 0 15.04% -0.99
0.01 27.29% 34 1 0.00 10.60 36,500.00 8,033.80 8,693.20 0 0 15.82% -0.99
0.01 28.36% 76 0 0.00 10.20 37,000.00 8,528.80 9,188.20 0 0 16.58% -0.99
0.00 28.16% 80 2 0.15 9.30 38,000.00 9,519.50 10,178.90 0 1 18.08% -0.99
0.01 32.39% 130 0 0.00 8.80 39,000.00 10,510.40 11,169.80 0 0 19.53% -0.99
0.00 31.61% 179 0 0.00 3.80 40,000.00 11,501.20 12,160.60 0 0 20.94% -0.99
0.01 36.28% 74 0 0.00 8.10 41,000.00 12,492.70 13,152.10 0 0 22.31% -0.99
0.01 38.62% 66 0 0.00 8.80 42,000.00 13,485.00 14,144.40 0 0 23.64% -0.99
0.01 40.76% 188 0 0.00 9.20 43,000.00 14,477.30 15,136.70 0 0 24.93% -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