$NDX Option Chain

±100%
to

Showing results for $NDX, 2027-12-17(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.95 35.70% 0 0 21,236.50 22,836.50 6,000.00 0.05 43.90 0 7 63.50% 0.00
0.95 32.26% 0 0 20,300.40 21,900.40 7,000.00 5.20 52.20 0 4 59.42% 0.00
0.95 29.30% 0 0 19,365.30 20,965.30 8,000.00 14.10 64.00 0 0 56.32% -0.01
0.95 26.68% 0 0 18,439.90 20,039.90 9,000.00 25.00 79.20 0 5 53.58% -0.01
0.95 24.35% 0 0 17,505.40 19,105.40 10,000.00 39.10 97.20 0 3 51.10% -0.01
0.95 22.23% 0 0 16,584.70 18,184.70 11,000.00 56.40 118.60 0 18 48.80% -0.01
0.95 32.22% 0 0 15,660.10 17,260.10 12,000.00 77.00 143.80 0 40 46.64% -0.02
0.95 34.67% 0 0 15,478.90 17,078.90 12,200.00 81.50 149.40 0 9 46.22% -0.02
0.95 34.18% 0 0 15,289.10 16,889.10 12,400.00 86.20 155.20 0 2 45.81% -0.02
0.94 35.59% 0 0 15,108.60 16,708.60 12,600.00 91.10 161.30 0 6 45.41% -0.02
0.94 36.50% 0 0 14,928.10 16,528.10 12,800.00 96.20 167.50 0 2 45.01% -0.02
0.94 36.70% 0 0 14,744.10 16,344.10 13,000.00 101.50 173.90 0 49 44.62% -0.02
0.94 36.35% 0 0 14,556.20 16,156.20 13,200.00 106.90 180.60 0 1 44.23% -0.02
0.94 36.87% 0 0 14,376.40 15,976.40 13,400.00 112.60 187.40 0 2 43.84% -0.02
0.94 36.94% 0 0 14,193.40 15,793.40 13,600.00 118.40 194.50 0 48 43.46% -0.03
0.94 36.74% 0 0 14,008.00 15,608.00 13,800.00 124.50 201.80 0 5 43.08% -0.03
0.93 36.80% 3 0 13,826.10 15,426.10 14,000.00 130.80 209.40 0 31 42.71% -0.03
0.93 37.21% 1 0 13,649.60 15,249.60 14,200.00 137.30 216.00 0 4 42.31% -0.03
0.93 36.78% 1 0 13,462.50 15,062.50 14,400.00 144.00 224.00 0 25 41.95% -0.03
0.93 37.09% 0 0 13,286.70 14,886.70 14,600.00 152.00 232.00 0 4 41.60% -0.03
0.93 37.00% 1 0 13,105.50 14,705.50 14,800.00 160.00 240.00 0 0 41.25% -0.03
0.93 36.73% 0 0 12,921.80 14,521.80 15,000.00 168.00 248.00 0 43 40.89% -0.04
0.92 36.77% 0 0 12,744.10 14,344.10 15,200.00 176.00 256.00 0 2 40.52% -0.04
0.92 36.56% 1 0 12,562.20 14,162.20 15,400.00 186.00 264.00 0 5 40.19% -0.04
0.92 36.60% 0 0 12,386.00 13,986.00 15,600.00 194.00 274.00 0 12 39.84% -0.04
0.92 36.35% 1 0 12,204.40 13,804.40 15,800.00 200.00 289.30 0 11 39.55% -0.04
0.92 36.09% 1 0 12,022.80 13,622.80 16,000.00 207.20 299.60 0 224 39.18% -0.04
0.91 35.87% 0 0 11,842.60 13,442.60 16,200.00 216.50 310.40 0 16 38.85% -0.05
0.91 35.82% 0 0 11,666.90 13,266.90 16,400.00 226.00 321.60 0 0 38.52% -0.05
0.91 35.41% 0 0 11,482.70 13,082.70 16,600.00 236.00 333.10 0 1 38.20% -0.05
0.91 35.41% 1 0 11,309.60 12,909.60 16,800.00 246.30 345.00 0 1 37.88% -0.05
0.91 35.06% 7 0 11,127.50 12,727.50 17,000.00 257.00 357.20 0 151 37.56% -0.05
0.90 34.57% 6 0 10,685.10 12,285.10 17,500.00 285.40 389.80 0 79 36.78% -0.06
0.89 34.24% 1 0 10,251.50 11,851.50 18,000.00 316.60 425.40 0 421 36.03% -0.07
0.89 34.03% 0 0 10,076.50 11,676.50 18,200.00 329.90 440.50 0 12 35.73% -0.07
0.89 33.67% 1 0 9,896.40 11,496.40 18,400.00 343.70 456.10 0 18 35.44% -0.07
0.89 33.64% 1 0 9,812.10 11,412.10 18,500.00 350.80 464.50 0 2 35.30% -0.07
0.88 33.54% 0 0 9,725.70 11,325.70 18,600.00 357.90 472.60 0 17 35.15% -0.07
0.88 33.38% 0 0 9,554.40 11,154.40 18,800.00 372.60 488.90 0 4 34.86% -0.08
0.88 33.16% 5 0 9,381.20 10,981.20 19,000.00 387.80 505.70 0 50 34.57% -0.08
0.88 32.83% 1 0 9,203.80 10,803.80 19,200.00 403.50 523.50 0 5 34.28% -0.08
0.87 32.74% 0 0 9,037.50 10,637.50 19,400.00 419.80 541.50 0 2 34.00% -0.09
0.87 32.51% 2 0 8,946.40 10,546.40 19,500.00 428.20 551.30 0 43 33.86% -0.09
0.87 32.52% 0 0 8,866.30 10,466.30 19,600.00 436.70 560.80 0 1 33.72% -0.09
0.86 32.24% 0 0 8,692.80 10,292.80 19,800.00 454.30 579.80 0 27 33.44% -0.09
0.86 32.12% 5 0 8,527.80 10,127.80 20,000.00 472.70 600.50 0 243 33.18% -0.10
0.86 31.97% 3 0 8,440.80 10,040.80 20,100.00 482.00 610.30 0 1 33.04% -0.10
0.86 31.77% 2 0 8,351.70 9,951.70 20,200.00 491.60 620.80 0 5 32.90% -0.10
0.85 31.76% 1 0 8,272.50 9,872.50 20,300.00 501.40 632.00 0 8 32.77% -0.10
0.85 31.55% 0 0 8,183.10 9,783.10 20,400.00 511.40 642.40 0 0 32.64% -0.10
0.85 31.45% 0 0 8,099.10 9,699.10 20,500.00 521.70 654.10 0 32 32.51% -0.11
0.85 31.44% 1 0 8,020.80 9,620.80 20,600.00 532.10 665.50 0 2 32.38% -0.11
0.85 31.24% 1 0 7,932.20 9,532.20 20,700.00 542.70 676.60 0 8 32.25% -0.11
0.84 31.21% 1 0 7,852.80 9,452.80 20,800.00 553.50 688.30 0 8 32.12% -0.11
0.84 31.12% 0 0 7,770.60 9,370.60 20,900.00 564.50 700.30 0 18 31.99% -0.11
0.84 31.05% 7 0 7,689.90 9,289.90 21,000.00 575.80 712.40 0 62 31.87% -0.12
0.84 30.90% 0 0 7,604.80 9,204.80 21,100.00 587.30 724.80 0 14 31.74% -0.12
0.84 30.81% 0 0 7,522.90 9,122.90 21,200.00 598.90 737.30 0 4 31.62% -0.12
0.83 30.73% 1 0 7,442.30 9,042.30 21,300.00 610.80 750.00 0 4 31.49% -0.12
0.83 30.60% 1 0 7,358.80 8,958.80 21,400.00 623.00 763.00 0 22 31.37% -0.12
0.83 30.41% 8 0 7,271.50 8,871.50 21,500.00 635.40 776.20 0 23 31.25% -0.13
0.83 30.31% 1 0 7,190.00 8,790.00 21,600.00 648.00 789.70 0 18 31.13% -0.13
0.82 30.21% 0 0 7,108.70 8,708.70 21,700.00 660.80 803.30 0 4 31.01% -0.13
0.82 30.19% 1 0 7,032.90 8,632.90 21,800.00 673.80 817.10 0 4 30.89% -0.13
0.82 30.01% 1 0 6,946.80 8,546.80 21,900.00 687.10 831.10 0 0 30.77% -0.14
0.82 29.96% 1 0 6,870.00 8,470.00 22,000.00 700.60 845.40 0 163 30.65% -0.14
0.81 29.81% 0 0 6,786.00 8,386.00 22,100.00 714.50 860.00 0 2 30.53% -0.14
0.81 29.76% 0 0 6,709.60 8,309.60 22,200.00 728.60 874.80 0 2 30.41% -0.14
0.81 29.61% 0 0 6,626.10 8,226.10 22,300.00 743.00 889.60 0 0 30.29% -0.15
0.81 29.58% 0 0 6,551.70 8,151.70 22,400.00 757.60 905.30 0 4 30.18% -0.15
0.80 29.42% 35 0 6,468.20 8,068.20 22,500.00 772.50 920.90 0 11 30.07% -0.15
0.80 29.38% 0 0 6,393.40 7,993.40 22,600.00 787.70 936.40 0 30 29.95% -0.15
0.80 29.31% 0 0 6,316.20 7,916.20 22,700.00 803.30 952.50 0 2 29.84% -0.16
0.79 29.19% 0 0 6,236.60 7,836.60 22,800.00 819.10 968.70 0 2 29.72% -0.16
0.79 29.09% 0 0 6,157.90 7,757.90 22,900.00 835.10 985.60 0 2 29.61% -0.16
0.79 28.96% 0 0 6,077.70 7,677.70 23,000.00 851.40 1,002.50 0 46 29.50% -0.16
0.79 28.83% 0 0 5,997.60 7,597.60 23,100.00 868.10 1,019.70 0 2 29.39% -0.17
0.78 28.79% 0 0 5,924.80 7,524.80 23,200.00 885.00 1,037.20 0 20 29.28% -0.17
0.78 28.64% 0 0 5,843.20 7,443.20 23,300.00 902.30 1,055.00 0 28 29.17% -0.17
0.78 28.59% 0 0 5,769.90 7,369.90 23,400.00 919.80 1,073.10 0 15 29.06% -0.18
0.77 28.44% 1 0 5,689.60 7,289.60 23,500.00 937.60 1,091.30 0 33 28.95% -0.18
0.77 28.41% 1 0 5,618.40 7,218.40 23,600.00 955.70 1,110.00 0 2 28.85% -0.18
0.77 28.31% 0 0 5,542.50 7,142.50 23,700.00 974.10 1,128.80 0 5 28.74% -0.19
0.76 28.15% 1 0 5,462.00 7,062.00 23,800.00 992.80 1,148.00 0 3 28.63% -0.19
0.76 28.12% 0 0 5,391.50 6,991.50 23,900.00 1,011.90 1,168.60 0 1 28.53% -0.19
0.76 28.01% 16 0 5,315.50 6,915.50 24,000.00 1,031.30 1,187.10 0 50 28.42% -0.20
0.75 27.93% 0 0 5,242.00 6,842.00 24,100.00 1,051.10 1,207.30 0 2 28.31% -0.20
0.75 27.86% 0 0 5,169.80 6,769.80 24,200.00 1,071.20 1,228.00 0 31 28.21% -0.20
0.75 27.74% 2 0 5,094.00 6,694.00 24,300.00 1,091.60 1,248.80 0 4 28.10% -0.21
0.74 27.64% 0 0 5,019.20 6,619.20 24,400.00 1,112.40 1,270.00 0 7 28.00% -0.21
0.74 27.56% 1 0 4,947.40 6,547.40 24,500.00 1,133.50 1,291.40 0 40 27.90% -0.21
0.74 27.47% 0 0 4,874.40 6,474.40 24,600.00 1,154.80 1,313.10 0 16 27.79% -0.22
0.73 27.28% 0 0 4,729.80 6,329.80 24,800.00 1,198.80 1,357.70 0 3 27.59% -0.22
0.72 27.09% 5 0 4,585.40 6,185.40 25,000.00 1,245.30 1,403.00 12 217 27.39% -0.23
0.71 26.91% 0 0 4,443.90 6,043.90 25,200.00 1,291.50 1,451.50 0 17 27.19% -0.24
0.71 26.71% 1 0 4,301.10 5,901.10 25,400.00 1,340.60 1,502.40 0 25 27.01% -0.25
0.70 26.61% 6 0 4,231.20 5,831.20 25,500.00 1,365.70 1,526.30 0 18 26.91% -0.25
0.70 26.57% 0 0 4,166.70 5,766.70 25,600.00 1,391.20 1,552.10 0 0 26.81% -0.25
0.69 26.40% 0 0 4,030.00 5,630.00 25,800.00 1,443.50 1,604.80 0 4 26.63% -0.26
0.68 26.23% 9 0 3,895.00 5,495.00 26,000.00 1,497.50 1,659.30 0 230 26.45% -0.27
0.67 26.06% 0 0 3,761.40 5,361.40 26,200.00 1,553.40 1,717.10 0 30 26.27% -0.28
0.66 25.90% 0 0 3,630.20 5,230.20 26,400.00 1,610.70 1,773.30 0 7 26.09% -0.29
0.66 25.86% 4 0 3,569.10 5,169.10 26,500.00 1,640.10 1,803.00 0 239 26.00% -0.29
0.66 25.79% 0 0 3,506.20 5,106.20 26,600.00 1,669.90 1,833.00 0 30 25.91% -0.30
0.65 25.64% 0 0 3,379.00 4,979.00 26,800.00 1,730.70 1,894.30 0 3 25.73% -0.30
0.64 25.46% 4 0 3,251.40 4,851.40 27,000.00 1,793.30 1,959.10 0 50 25.57% -0.31
0.63 26.09% 25 0 3,210.70 4,810.70 27,200.00 1,857.90 2,022.40 0 1 25.39% -0.32
0.62 27.07% 0 0 3,212.40 4,812.40 27,400.00 1,924.50 2,089.40 0 4 25.22% -0.33
0.61 25.04% 45 0 3,141.90 4,341.90 27,500.00 1,958.70 2,123.80 0 46 25.14% -0.34
0.61 24.97% 0 0 3,082.30 4,282.30 27,600.00 1,993.30 2,158.70 0 150 25.05% -0.34
0.60 24.82% 0 0 2,964.40 4,164.40 27,800.00 2,064.20 2,230.10 3 1 24.89% -0.35
0.59 24.67% 3 0 2,848.30 4,048.30 28,000.00 2,137.30 2,303.60 0 178 24.74% -0.36
0.58 24.53% 0 0 2,734.60 3,934.60 28,200.00 2,212.40 2,379.20 0 0 24.58% -0.37
0.57 24.41% 0 0 2,625.30 3,825.30 28,400.00 2,289.80 2,457.20 0 0 24.43% -0.38
0.56 24.28% 7 0 2,563.90 3,763.90 28,500.00 2,329.20 2,497.10 0 3 24.36% -0.39
0.56 24.20% 0 0 2,508.40 3,708.40 28,600.00 2,369.10 2,537.00 0 2 24.28% -0.39
0.55 24.09% 10 0 2,404.00 3,604.00 28,800.00 2,450.60 2,619.00 0 2 24.14% -0.40
0.54 23.98% 7 0 2,814.60 2,988.50 29,000.00 2,534.20 2,703.50 0 187 23.99% -0.41
0.53 23.84% 2 0 2,711.90 2,885.10 29,200.00 2,620.00 2,789.80 0 3 23.85% -0.42
0.52 23.72% 14 0 2,611.70 2,784.30 29,400.00 2,708.30 2,878.40 0 3 23.71% -0.43
0.51 23.64% 5 0 2,559.00 2,734.50 29,500.00 2,752.90 2,923.30 0 9 23.64% -0.44
0.51 23.58% 5 0 2,513.20 2,684.80 29,600.00 2,798.30 2,968.90 0 1 23.57% -0.44
0.50 23.44% 3 2 2,413.90 2,587.70 29,800.00 2,890.30 3,061.70 0 1 23.43% -0.46
0.48 23.32% 71 1 2,322.20 2,492.20 30,000.00 2,984.00 3,155.80 1 434 23.28% -0.47
0.47 23.18% 3 2 2,227.00 2,399.80 30,200.00 3,080.00 3,252.80 1 7 23.14% -0.48
0.46 23.06% 0 0 2,140.20 2,308.70 30,400.00 3,178.80 3,351.80 0 0 23.01% -0.49
0.46 23.00% 78 2 2,096.40 2,264.50 30,500.00 3,229.20 3,402.70 2 31 22.94% -0.49
0.45 22.95% 12 0 2,053.20 2,221.00 30,600.00 3,280.20 3,453.90 0 1 22.88% -0.50
0.44 22.82% 3 1 1,966.10 2,135.70 30,800.00 2,875.70 4,075.70 0 9 22.79% -0.51
0.43 22.71% 12 2 1,885.80 2,052.00 31,000.00 2,979.80 4,179.80 1 24 22.65% -0.52
0.42 22.60% 3 2 1,805.30 1,971.80 31,200.00 3,087.60 4,287.60 1 7 22.52% -0.53
0.41 22.49% 0 0 1,728.40 1,892.90 31,400.00 3,216.20 4,816.20 0 2 24.30% -0.53
0.40 22.43% 44 0 1,688.40 1,854.70 31,500.00 3,210.00 4,810.00 0 0 23.70% -0.54
0.40 22.38% 0 0 1,651.30 1,817.20 31,600.00 3,200.40 4,800.40 0 51 23.06% -0.55
0.39 22.29% 0 0 1,580.70 1,743.60 31,800.00 3,234.20 4,834.20 0 0 22.23% -0.56
0.38 22.20% 46 0 1,510.80 1,672.70 32,000.00 3,348.40 4,948.40 0 25 22.09% -0.58
0.37 22.10% 3 0 1,443.00 1,603.80 32,200.00 3,474.10 5,074.10 0 3 22.03% -0.59
0.35 22.01% 1 0 1,377.30 1,537.10 32,400.00 3,596.70 5,196.70 0 3 21.92% -0.60
0.35 21.97% 6 0 1,345.10 1,504.70 32,500.00 3,655.30 5,255.30 0 0 21.84% -0.60
0.34 21.93% 3 0 1,314.20 1,473.00 32,600.00 3,718.60 5,318.60 0 10 21.79% -0.61
0.33 21.85% 110 0 1,254.00 1,411.60 32,800.00 3,850.50 5,450.50 0 0 21.74% -0.62
0.32 21.77% 109 0 1,195.70 1,352.20 33,000.00 3,977.90 5,577.90 0 56 21.62% -0.63
0.31 21.70% 58 0 1,139.90 1,295.10 33,200.00 4,113.80 5,713.80 0 0 21.57% -0.64
0.30 21.64% 1 0 1,086.50 1,240.40 33,400.00 4,248.40 5,848.40 0 0 21.49% -0.65
0.30 21.61% 33 0 1,060.60 1,213.70 33,500.00 4,312.00 5,912.00 0 0 21.40% -0.65
0.29 21.57% 6 0 1,035.20 1,187.60 33,600.00 4,385.30 5,985.30 0 0 21.41% -0.66
0.28 21.46% 26 0 938.90 1,088.30 34,000.00 4,660.80 6,260.80 0 0 21.22% -0.68
0.25 21.32% 15 0 828.60 973.70 34,500.00 5,022.50 6,622.50 0 2 21.06% -0.70
0.23 21.21% 85 0 729.80 871.00 35,000.00 5,398.80 6,998.80 0 2 20.94% -0.72
0.21 21.13% 37 0 643.60 779.60 35,500.00 5,779.00 7,379.00 0 0 20.77% -0.74
0.19 21.07% 70 0 567.80 698.40 36,000.00 6,171.00 7,771.00 0 0 20.64% -0.76
0.18 21.05% 8 0 501.90 626.90 36,500.00 6,580.70 8,180.70 0 0 20.62% -0.78
0.16 21.04% 40 0 443.60 563.10 37,000.00 6,988.20 8,588.20 0 0 20.49% -0.80
0.15 21.04% 11 0 392.50 506.60 37,500.00 7,406.50 9,006.50 0 0 20.41% -0.81
0.13 21.06% 29 0 347.20 456.20 38,000.00 7,835.70 9,435.70 0 0 20.40% -0.83
0.12 21.10% 53 0 308.00 412.10 38,500.00 8,263.80 9,863.80 0 0 20.30% -0.84
0.11 21.15% 53 0 273.30 372.90 39,000.00 8,699.00 10,299.00 0 0 20.23% -0.85
0.09 21.27% 214 0 215.60 306.90 40,000.00 9,584.90 11,184.90 0 0 20.13% -0.87
0.08 21.58% 66 0 182.00 256.60 41,000.00 10,488.90 12,088.90 0 0 20.14% -0.89
0.07 21.74% 28 2 144.00 214.70 42,000.00 11,390.30 12,990.30 0 0 19.73% -0.90
0.06 21.90% 147 4 112.00 181.90 43,000.00 12,309.10 13,909.10 0 0 19.49% -0.92
0.05 22.09% 17 0 88.30 155.10 44,000.00 13,227.60 14,827.60 0 0 18.75% -0.93
0.04 22.32% 27 2 71.00 132.90 45,000.00 14,149.50 15,749.50 0 1 17.07% -0.94
0.03 22.55% 87 6 56.90 114.80 46,000.00 15,078.50 16,678.50 0 1 10.27% -0.95
0.03 22.78% 114 5 45.00 100.10 47,000.00 16,009.50 17,609.50 0 2 10.73% -0.95


$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