$NDX Option Chain

±100%
to

Showing results for $NDX, 2027-02-19(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.99 79.14% 0 0 22,556.30 23,215.60 5,000.00 0.00 9.30 0 6 127.59% 0.00
0.99 70.84% 0 0 21,569.60 22,229.00 6,000.00 0.00 9.80 0 8 114.90% 0.00
0.99 63.86% 0 0 20,583.20 21,242.60 7,000.00 0.00 10.50 0 5 104.45% 0.00
0.99 57.82% 0 0 19,597.10 20,256.50 8,000.00 0.00 11.50 0 1 95.67% 0.00
0.99 52.50% 0 0 18,611.50 19,270.80 9,000.00 0.00 13.00 0 1 88.26% 0.00
0.99 69.72% 1 0 17,626.20 18,285.60 10,000.00 0.30 14.90 0 12 75.90% 0.00
0.99 68.97% 0 0 16,641.50 17,300.90 11,000.00 1.20 17.30 0 9 70.71% 0.00
0.99 66.55% 0 0 15,657.70 16,316.80 12,000.00 4.30 20.00 0 6 66.52% 0.00
0.98 63.56% 0 0 14,674.60 15,333.70 13,000.00 8.30 23.60 0 0 62.65% -0.01
0.98 60.40% 0 0 13,692.70 14,351.80 14,000.00 13.60 28.50 0 9 59.10% -0.01
0.98 57.24% 0 0 12,712.50 13,371.50 15,000.00 20.40 34.90 0 1 55.73% -0.01
0.97 54.11% 0 0 11,734.30 12,393.30 16,000.00 29.40 45.50 0 8 52.79% -0.01
0.97 51.04% 0 0 10,758.90 11,417.80 17,000.00 41.20 57.30 0 3 49.78% -0.02
0.96 48.07% 0 0 9,787.10 10,446.00 18,000.00 56.60 72.30 1 14 46.85% -0.02
0.95 45.14% 0 0 8,819.80 9,478.50 19,000.00 76.40 92.60 0 2 44.05% -0.03
0.95 43.70% 0 0 8,338.30 8,996.90 19,500.00 88.50 104.50 0 1 42.66% -0.04
0.94 42.29% 0 0 7,858.70 8,517.30 20,000.00 102.50 118.20 2 9 41.29% -0.04
0.94 40.94% 0 0 7,382.00 8,040.00 20,500.00 118.90 134.30 0 9 39.97% -0.05
0.93 39.61% 0 0 6,907.80 7,565.70 21,000.00 138.20 154.60 11 1 38.73% -0.06
0.92 38.32% 0 0 6,437.00 7,094.70 21,500.00 161.10 176.30 0 26 37.47% -0.07
0.91 37.56% 0 0 6,156.30 6,813.90 21,800.00 176.60 191.20 0 22 36.73% -0.07
0.91 37.05% 0 0 5,970.00 6,627.60 22,000.00 187.60 203.40 0 372 36.27% -0.08
0.90 36.56% 0 0 5,784.60 6,442.10 22,200.00 200.00 215.80 0 0 35.82% -0.08
0.90 36.08% 0 0 5,600.00 6,257.40 22,400.00 203.00 234.30 0 0 35.26% -0.09
0.90 35.83% 0 0 5,508.00 6,165.40 22,500.00 209.50 241.20 0 18 35.03% -0.09
0.89 35.60% 0 0 5,416.30 6,073.70 22,600.00 216.30 248.40 2 0 34.80% -0.09
0.89 35.12% 0 0 5,233.60 5,891.00 22,800.00 229.10 267.60 7 4 34.40% -0.10
0.88 34.65% 1 0 5,051.80 5,709.10 23,000.00 244.80 283.10 0 14 33.95% -0.10
0.87 34.18% 0 0 4,871.00 5,528.20 23,200.00 261.50 299.70 0 25 33.50% -0.11
0.87 33.72% 0 0 4,691.40 5,348.50 23,400.00 279.30 317.40 0 23 33.05% -0.12
0.86 33.49% 0 0 4,602.00 5,259.00 23,500.00 288.60 326.70 4 19 32.83% -0.12
0.86 33.32% 0 0 4,516.60 5,169.90 23,600.00 298.20 336.20 0 4 32.60% -0.13
0.85 32.86% 2 0 4,339.30 4,992.50 23,800.00 318.40 356.30 0 8 32.16% -0.13
0.84 32.41% 0 0 4,163.60 4,816.70 24,000.00 340.30 377.90 1 392 31.73% -0.14
0.83 31.97% 0 0 3,989.60 4,642.70 24,200.00 363.70 401.80 0 3 31.32% -0.15
0.82 31.53% 0 0 3,817.00 4,470.10 24,400.00 388.70 426.00 1 5 30.89% -0.16
0.82 31.31% 0 0 3,731.40 4,384.40 24,500.00 400.00 438.00 0 14 30.64% -0.17
0.81 31.10% 1 0 3,646.20 4,299.20 24,600.00 411.30 454.70 5 25 30.44% -0.17
0.80 30.66% 0 0 3,477.00 4,129.90 24,800.00 438.30 483.30 0 8 30.01% -0.18
0.79 30.22% 2 0 3,309.20 3,962.00 25,000.00 460.10 524.50 2 57 29.63% -0.19
0.78 29.40% 0 0 3,200.00 3,708.20 25,200.00 494.30 554.60 1 9 29.22% -0.21
0.77 29.36% 0 0 3,061.50 3,552.20 25,400.00 527.80 588.60 0 3 28.80% -0.22
0.76 29.15% 0 0 2,980.80 3,471.40 25,500.00 543.70 609.20 0 56 28.60% -0.22
0.75 28.97% 0 0 2,902.60 3,391.20 25,600.00 564.50 625.10 0 6 28.39% -0.23
0.74 28.56% 0 0 2,744.70 3,233.20 25,800.00 604.20 664.60 1 17 28.00% -0.25
0.73 28.37% 0 0 2,666.80 3,155.40 25,900.00 625.10 688.00 0 0 27.84% -0.25
0.73 28.17% 0 0 2,589.60 3,078.10 26,000.00 646.70 706.80 0 23 27.62% -0.26
0.72 27.97% 0 0 2,512.90 3,001.40 26,100.00 669.60 728.90 2 0 27.43% -0.27
0.71 27.77% 0 0 2,436.90 2,925.40 26,200.00 691.60 751.60 0 7 27.23% -0.28
0.70 27.57% 0 0 2,361.60 2,850.00 26,300.00 715.10 774.90 0 0 27.03% -0.28
0.69 27.37% 0 0 2,287.10 2,775.50 26,400.00 739.50 799.20 0 8 26.84% -0.29
0.69 27.25% 0 0 2,301.00 2,685.00 26,450.00 752.50 812.00 2 0 26.76% -0.30
0.69 27.23% 0 0 2,231.80 2,720.20 26,475.00 758.90 818.20 2 0 26.71% -0.30
0.69 26.87% 8 0 2,214.20 2,670.30 26,500.00 763.90 824.40 0 238 26.65% -0.30
0.68 27.13% 0 0 2,195.10 2,683.50 26,525.00 771.00 830.50 0 0 26.60% -0.30
0.68 26.74% 0 0 2,210.70 2,597.10 26,550.00 777.50 837.00 0 0 26.56% -0.31
0.68 27.03% 0 0 2,158.70 2,647.10 26,575.00 784.00 843.50 0 0 26.51% -0.31
0.68 26.63% 0 0 2,177.40 2,556.60 26,600.00 790.50 849.90 1 20 26.46% -0.31
0.67 26.93% 0 0 2,122.40 2,610.70 26,625.00 800.00 856.40 0 0 26.44% -0.31
0.67 26.66% 0 0 2,153.00 2,520.50 26,650.00 800.00 863.00 0 0 26.33% -0.31
0.67 26.83% 0 0 2,086.20 2,574.50 26,675.00 805.00 869.70 0 0 26.26% -0.32
0.67 26.47% 0 0 2,104.60 2,487.80 26,700.00 811.30 876.30 0 0 26.21% -0.32
0.67 26.74% 0 0 2,050.20 2,538.50 26,725.00 818.50 883.10 0 0 26.17% -0.32
0.66 26.49% 0 0 2,080.20 2,452.20 26,750.00 825.00 889.90 0 0 26.12% -0.32
0.66 26.64% 0 0 2,014.40 2,502.70 26,775.00 831.90 896.70 0 0 26.07% -0.33
0.66 26.29% 0 0 2,038.80 2,412.30 26,800.00 838.90 903.60 0 7 26.02% -0.33
0.66 26.54% 0 0 1,978.90 2,467.20 26,825.00 845.90 910.60 0 0 25.98% -0.33
0.66 26.20% 2 0 1,997.00 2,383.30 26,850.00 853.00 917.60 0 0 25.93% -0.33
0.65 26.44% 0 0 1,943.70 2,431.90 26,875.00 860.10 924.70 0 0 25.88% -0.33
0.65 25.98% 0 0 1,953.00 2,344.20 26,900.00 867.30 931.80 0 0 25.83% -0.34
0.65 26.35% 0 0 1,908.70 2,396.90 26,925.00 874.60 939.00 0 0 25.79% -0.34
0.65 25.90% 0 0 1,919.80 2,309.40 26,950.00 881.90 946.30 0 0 25.74% -0.34
0.64 26.26% 0 0 1,875.50 2,362.10 26,975.00 889.20 953.60 0 0 25.69% -0.34
0.64 25.92% 1 0 1,902.00 2,269.40 27,000.00 895.00 961.00 0 414 25.63% -0.35
0.64 26.17% 0 0 1,841.00 2,327.60 27,025.00 902.60 968.30 0 0 25.58% -0.35
0.64 25.80% 0 0 1,858.50 2,241.00 27,050.00 911.80 976.10 0 0 25.56% -0.35
0.63 26.07% 0 0 1,806.60 2,293.20 27,075.00 916.30 984.80 0 0 25.49% -0.35
0.63 25.80% 0 0 1,840.70 2,200.80 27,100.00 920.90 1,029.40 0 0 25.76% -0.36
0.63 25.98% 0 0 1,772.40 2,259.00 27,125.00 929.90 1,019.60 0 0 25.57% -0.36
0.63 25.71% 0 0 1,806.90 2,166.90 27,150.00 937.10 1,027.50 0 0 25.52% -0.36
0.62 25.88% 0 0 1,738.50 2,225.10 27,175.00 945.60 1,053.30 0 0 25.64% -0.36
0.62 25.62% 1 0 1,773.20 2,133.30 27,200.00 953.30 1,043.50 0 24 25.43% -0.37
0.62 25.79% 0 0 1,704.90 2,191.50 27,225.00 959.60 1,051.50 0 0 25.37% -0.37
0.62 25.53% 0 0 1,739.80 2,099.90 27,250.00 969.00 1,077.60 0 0 25.50% -0.37
0.61 25.69% 0 0 1,671.50 2,158.10 27,275.00 977.00 1,085.80 0 0 25.46% -0.37
0.61 25.43% 0 0 1,706.10 2,066.50 27,300.00 985.20 1,076.00 0 0 25.25% -0.38
0.61 25.60% 0 0 1,638.40 2,124.90 27,325.00 993.30 1,084.40 0 0 25.20% -0.38
0.61 25.34% 0 0 1,673.80 2,033.80 27,350.00 1,001.30 1,092.70 0 0 25.15% -0.38
0.60 25.54% 0 0 1,608.70 2,092.00 27,375.00 996.90 1,105.80 0 0 25.04% -0.38
0.60 25.25% 0 0 1,640.80 2,000.90 27,400.00 1,017.90 1,109.80 0 31 25.07% -0.39
0.60 25.10% 0 0 1,600.00 1,998.30 27,425.00 1,013.00 1,118.30 0 0 24.90% -0.39
0.60 25.16% 0 0 1,698.70 1,878.70 27,450.00 1,034.80 1,127.00 0 0 24.98% -0.39
0.59 25.12% 0 0 1,682.50 1,862.60 27,475.00 1,043.30 1,135.70 0 0 24.93% -0.39
0.59 25.04% 2 0 1,664.90 1,845.00 27,500.00 1,051.90 1,144.50 0 118 24.89% -0.40
0.59 24.99% 0 0 1,648.20 1,828.80 27,525.00 1,060.50 1,153.30 0 0 24.84% -0.40
0.59 24.95% 0 0 1,632.30 1,812.90 27,550.00 1,069.20 1,162.10 0 0 24.80% -0.40
0.58 24.90% 0 0 1,616.50 1,797.10 27,575.00 1,077.60 1,171.20 0 0 24.75% -0.41
0.58 24.86% 1 0 1,600.70 1,781.30 27,600.00 1,086.90 1,180.20 0 4 24.71% -0.41
0.58 24.81% 0 0 1,585.00 1,765.60 27,625.00 1,095.80 1,189.30 0 0 24.66% -0.41
0.58 24.77% 0 0 1,569.30 1,750.00 27,650.00 1,104.80 1,198.50 0 0 24.62% -0.41
0.57 24.73% 0 0 1,553.80 1,734.40 27,675.00 1,113.80 1,207.70 0 0 24.58% -0.42
0.57 24.68% 0 0 1,538.30 1,718.90 27,700.00 1,122.70 1,217.10 1 0 24.53% -0.42
0.57 24.64% 0 0 1,522.90 1,703.50 27,725.00 1,113.50 1,226.40 0 1 24.32% -0.42
0.56 24.59% 0 0 1,507.50 1,688.20 27,750.00 1,141.30 1,235.90 1 0 24.44% -0.42
0.56 24.55% 0 0 1,492.20 1,672.90 27,775.00 1,150.80 1,245.40 0 0 24.40% -0.43
0.56 24.51% 0 0 1,477.10 1,657.70 27,800.00 1,160.10 1,255.00 0 164 24.36% -0.43
0.56 24.46% 0 0 1,461.90 1,642.50 27,825.00 1,170.20 1,269.50 0 1 24.36% -0.43
0.55 24.42% 0 0 1,446.80 1,627.50 27,850.00 1,179.20 1,275.20 0 1 24.28% -0.44
0.55 24.37% 0 0 1,431.40 1,612.40 27,875.00 1,187.80 1,288.90 0 1 24.26% -0.44
0.55 24.33% 0 0 1,416.50 1,597.50 27,900.00 1,202.20 1,313.20 0 0 24.39% -0.44
0.54 24.29% 0 0 1,401.70 1,582.60 27,925.00 1,208.30 1,323.10 0 0 24.31% -0.44
0.54 24.25% 0 0 1,387.00 1,567.90 27,950.00 1,221.80 1,333.20 0 0 24.30% -0.45
0.54 24.20% 0 0 1,372.30 1,553.20 27,975.00 1,228.20 1,343.40 0 0 24.23% -0.45
0.54 24.16% 0 0 1,357.70 1,538.60 28,000.00 1,238.20 1,335.60 0 159 24.03% -0.45
0.53 24.12% 0 0 1,343.20 1,524.10 28,025.00 1,248.30 1,363.80 0 0 24.14% -0.46
0.53 24.08% 0 0 1,328.80 1,509.60 28,050.00 1,257.60 1,374.40 0 0 24.10% -0.46
0.53 24.04% 0 0 1,314.40 1,495.30 28,075.00 1,267.80 1,384.60 0 0 24.05% -0.46
0.52 24.00% 0 0 1,300.10 1,481.00 28,100.00 1,277.30 1,395.20 0 1 24.00% -0.46
0.52 23.96% 0 0 1,286.10 1,467.00 28,125.00 1,288.60 1,405.60 0 0 23.97% -0.47
0.52 23.93% 0 0 1,273.20 1,453.20 28,150.00 1,299.10 1,416.60 0 1 23.93% -0.47
0.52 23.89% 0 0 1,259.10 1,439.10 28,175.00 1,309.70 1,427.20 0 0 23.89% -0.47
0.51 23.85% 5 0 1,245.10 1,424.90 28,200.00 1,320.40 1,437.90 0 25 23.85% -0.48
0.51 23.81% 0 0 1,231.20 1,411.20 28,225.00 1,331.20 1,448.80 0 0 23.81% -0.48
0.51 23.77% 0 0 1,217.30 1,397.40 28,250.00 1,342.00 1,459.70 0 0 23.77% -0.48
0.50 23.66% 2 0 1,205.00 1,374.10 28,275.00 1,343.10 1,471.20 0 2 23.64% -0.48
0.50 23.39% 0 0 1,200.00 1,326.50 28,300.00 1,348.90 1,482.40 0 0 23.56% -0.49
0.50 23.44% 0 0 1,196.40 1,312.90 28,325.00 1,347.50 1,493.10 0 0 23.40% -0.49
0.50 23.40% 0 0 1,182.80 1,299.30 28,350.00 1,356.70 1,504.80 0 0 23.35% -0.49
0.49 23.36% 0 0 1,169.30 1,285.80 28,375.00 1,350.50 1,530.60 0 0 23.29% -0.50
0.49 23.32% 7 0 1,155.90 1,272.30 28,400.00 1,361.80 1,541.90 0 2 23.24% -0.50
0.49 23.28% 0 0 1,142.50 1,259.00 28,425.00 1,373.20 1,553.20 0 0 23.20% -0.50
0.48 23.24% 0 0 1,129.20 1,245.70 28,450.00 1,384.70 1,564.70 0 0 23.16% -0.51
0.48 23.19% 0 0 1,116.00 1,232.50 28,475.00 1,396.20 1,576.20 0 0 23.12% -0.51
0.48 23.15% 2 0 1,102.90 1,219.40 28,500.00 1,407.80 1,587.90 0 6 23.08% -0.51
0.47 23.11% 0 0 1,089.80 1,206.40 28,525.00 1,419.50 1,599.60 0 0 23.04% -0.51
0.47 23.07% 0 0 1,076.80 1,193.40 28,550.00 1,431.60 1,611.60 0 0 23.01% -0.52
0.47 23.03% 5 0 1,063.90 1,180.60 28,575.00 1,443.40 1,623.50 0 0 22.97% -0.52
0.47 22.99% 1 0 1,051.20 1,167.80 28,600.00 1,455.40 1,635.40 1 0 22.93% -0.52
0.46 22.95% 5 0 1,038.50 1,155.00 28,625.00 1,467.40 1,647.50 0 0 22.89% -0.53
0.46 22.91% 0 0 1,025.90 1,142.40 28,650.00 1,479.50 1,659.60 0 0 22.85% -0.53
0.46 22.87% 0 0 1,013.40 1,129.80 28,675.00 1,491.70 1,671.80 0 0 22.81% -0.53
0.45 22.83% 0 0 1,001.00 1,117.30 28,700.00 1,504.00 1,684.00 0 0 22.77% -0.54
0.45 22.79% 0 0 988.70 1,104.90 28,725.00 1,516.30 1,696.40 0 0 22.73% -0.54
0.45 22.76% 0 0 976.40 1,092.60 28,750.00 1,528.80 1,708.80 0 0 22.69% -0.54
0.44 22.72% 1 0 964.30 1,080.40 28,775.00 1,541.30 1,721.40 0 1 22.65% -0.55
0.44 22.81% 42 0 966.90 1,068.20 28,800.00 1,553.90 1,734.00 0 0 22.61% -0.55
0.44 22.64% 0 0 940.00 1,056.10 28,825.00 1,566.60 1,746.70 0 0 22.57% -0.55
0.43 22.60% 0 0 928.00 1,044.10 28,850.00 1,579.40 1,759.50 0 0 22.54% -0.55
0.43 22.58% 0 0 918.60 1,032.10 28,875.00 1,592.30 1,772.30 0 0 22.50% -0.56
0.43 22.65% 0 0 918.70 1,020.30 28,900.00 1,605.20 1,785.20 1 0 22.46% -0.56
0.43 22.75% 0 0 923.00 1,008.50 28,925.00 1,618.20 1,798.30 0 0 22.42% -0.56
0.42 22.70% 0 0 920.20 986.20 28,950.00 1,631.30 1,811.30 0 0 22.38% -0.57
0.42 22.68% 0 0 911.10 974.80 28,975.00 1,644.50 1,824.50 0 0 22.34% -0.57
0.42 22.65% 9 0 899.60 963.50 29,000.00 1,657.70 1,837.80 1 37 22.31% -0.57
0.41 22.61% 0 0 888.30 952.00 29,025.00 1,671.10 1,851.10 0 0 22.27% -0.58
0.41 22.57% 2 0 876.50 941.20 29,050.00 1,684.60 1,864.60 0 0 22.23% -0.58
0.41 22.54% 0 0 865.80 930.00 29,075.00 1,698.10 1,878.10 0 0 22.19% -0.58
0.40 22.50% 3 0 854.20 918.90 29,100.00 1,709.60 1,888.80 0 0 22.11% -0.59
0.40 22.46% 0 0 843.10 908.00 29,125.00 1,635.40 1,995.40 0 0 22.12% -0.59
0.40 22.43% 2 0 832.20 897.10 29,150.00 1,649.20 2,009.20 0 0 22.08% -0.59
0.40 22.39% 0 0 821.30 886.30 29,175.00 1,642.00 2,085.90 0 0 22.42% -0.59
0.39 22.35% 14 0 810.50 875.50 29,200.00 1,677.00 2,037.10 0 12 22.01% -0.60
0.39 22.32% 0 0 800.00 864.60 29,225.00 1,691.00 2,051.10 0 0 21.97% -0.60
0.39 22.32% 2 0 793.80 854.30 29,250.00 1,705.20 2,065.20 0 0 21.94% -0.60
0.38 22.29% 0 0 783.40 843.90 29,275.00 1,648.20 2,134.80 0 0 21.75% -0.61
0.38 22.25% 3 0 772.90 833.50 29,300.00 1,733.70 2,093.70 0 1 21.86% -0.61
0.38 22.22% 0 0 762.60 823.20 29,325.00 1,691.00 2,163.40 0 0 21.81% -0.61
0.37 22.19% 1 0 752.40 813.00 29,350.00 1,762.60 2,122.60 0 0 21.79% -0.62
0.37 22.15% 0 0 742.30 802.90 29,375.00 1,705.70 2,192.30 0 0 21.60% -0.62
0.37 22.12% 5 0 732.30 792.90 29,400.00 1,791.90 2,151.90 0 1 21.72% -0.62
0.37 22.11% 0 0 725.30 783.00 29,425.00 1,806.60 2,166.70 0 0 21.69% -0.63
0.36 22.08% 0 0 715.40 773.20 29,450.00 1,821.50 2,181.50 0 0 21.65% -0.63
0.36 22.05% 0 0 705.60 763.40 29,475.00 1,764.70 2,251.40 0 0 21.46% -0.63
0.36 22.01% 8 0 695.90 753.80 29,500.00 1,851.40 2,211.50 0 7 21.58% -0.64
0.35 21.98% 0 0 686.30 744.20 29,525.00 1,866.50 2,226.60 0 0 21.55% -0.64
0.35 21.95% 0 0 676.80 734.70 29,550.00 1,881.70 2,241.80 0 0 21.51% -0.64
0.35 21.92% 0 0 667.40 725.30 29,575.00 1,897.00 2,257.10 0 0 21.48% -0.65
0.34 21.89% 37 0 658.30 716.00 29,600.00 1,913.10 2,273.20 0 6 21.46% -0.65
0.33 21.76% 9 0 621.90 679.60 29,700.00 1,975.40 2,335.50 0 0 21.33% -0.66
0.32 21.64% 7 0 586.90 644.60 29,800.00 2,039.10 2,399.10 0 4 21.19% -0.67
0.31 21.52% 1 0 553.20 610.90 29,900.00 2,104.10 2,464.20 0 0 21.06% -0.68
0.30 21.39% 43 4 518.60 578.70 30,000.00 2,170.60 2,530.60 0 72 20.94% -0.70
0.29 21.30% 0 1 490.00 547.70 30,100.00 2,165.90 2,654.60 0 0 20.65% -0.71
0.27 21.19% 5 0 460.50 518.20 30,200.00 2,235.00 2,723.80 0 1 20.52% -0.72
0.25 20.95% 1 0 409.60 454.60 30,400.00 2,376.60 2,865.40 0 0 20.27% -0.75
0.24 20.86% 13 1 388.60 425.30 30,500.00 2,449.50 2,938.30 0 3 20.15% -0.76
0.23 20.77% 19 0 364.10 400.70 30,600.00 2,523.60 3,012.40 0 5 20.04% -0.77
0.21 20.57% 52 0 316.50 355.20 30,800.00 2,675.50 3,164.40 0 2 19.81% -0.79
0.19 20.43% 7 1 277.90 313.80 31,000.00 2,831.70 3,322.80 0 37 19.61% -0.81
0.17 20.30% 12 0 241.90 278.00 31,200.00 2,992.50 3,483.70 0 0 19.40% -0.83
0.16 20.15% 11 0 209.20 244.10 31,400.00 3,157.40 3,648.70 0 9 19.20% -0.85
0.15 20.04% 103 3 200.00 219.70 31,500.00 3,204.60 3,793.80 0 1 19.49% -0.85
0.14 20.09% 1 0 192.40 206.20 31,600.00 3,244.70 3,898.10 0 0 18.99% -0.86
0.13 19.96% 57 0 165.00 180.50 31,800.00 3,416.40 4,069.90 0 0 18.78% -0.88
0.11 19.92% 27 5 144.50 159.00 32,000.00 3,591.30 4,248.90 0 0 18.65% -0.89
0.10 19.84% 21 0 125.00 138.30 32,200.00 3,769.10 4,426.80 0 0 18.45% -0.90
0.09 19.84% 21 0 108.00 123.60 32,400.00 3,949.40 4,607.30 0 0 18.24% -0.92
0.08 19.76% 8 0 100.20 113.30 32,500.00 4,040.30 4,698.20 0 1 18.12% -0.92
0.08 19.78% 8 0 92.90 107.60 32,600.00 4,131.60 4,789.60 0 0 17.99% -0.93
0.07 19.73% 12 0 79.90 93.70 32,800.00 4,316.00 4,974.00 0 0 17.73% -0.94
0.06 19.72% 33 3 68.60 82.30 33,000.00 4,502.00 5,160.10 0 1 17.43% -0.95
0.05 19.79% 87 0 46.50 62.00 33,500.00 4,973.30 5,632.10 0 0 16.38% -0.97
0.04 19.85% 20 0 31.40 45.80 34,000.00 5,451.60 6,110.60 0 0 13.30% -0.99
0.03 19.99% 61 0 21.00 34.70 34,500.00 5,934.80 6,593.80 0 1 9.86% -0.99
0.02 20.36% 70 3 13.80 29.60 35,000.00 6,421.10 7,080.10 0 0 10.52% -0.99
0.02 20.41% 871 0 8.40 22.00 35,500.00 6,909.50 7,568.60 0 0 11.16% -0.99
0.01 20.94% 33 6 4.80 20.50 36,000.00 7,399.40 8,058.50 0 0 11.80% -0.99
0.01 21.34% 67 2 2.25 18.10 36,500.00 7,890.30 8,549.70 0 0 12.42% -0.99
0.01 21.77% 60 0 0.50 16.10 37,000.00 8,381.90 9,041.30 0 0 13.03% -0.99
0.01 24.32% 25 1 0.00 14.60 37,500.00 8,873.90 9,533.30 0 0 13.63% -0.99
0.01 25.05% 117 4 0.00 13.60 38,000.00 9,366.30 10,025.70 0 0 14.22% -0.99
0.01 26.48% 64 2 0.00 12.00 39,000.00 10,351.60 11,011.00 0 0 15.38% -0.99
0.00 22.97% 18 0 0.15 3.00 40,000.00 11,337.40 11,996.80 0 10 16.50% -0.99
0.01 29.25% 54 0 0.00 9.80 41,000.00 12,323.60 12,983.00 0 10 17.59% -0.99
0.01 30.69% 8 0 0.00 9.30 42,000.00 13,310.20 13,969.60 0 0 18.65% -0.99
0.01 32.17% 79 0 0.00 9.10 43,000.00 14,297.10 14,956.50 0 0 19.69% -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