$NDX Option Chain

±100%
to

Showing results for $NDX, 2026-11-16(w), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 455.92% 0 0 13,541.30 14,182.50 14,000.00 0.00 8.10 0 0 488.15% 0.00
1.00 412.83% 0 0 12,541.40 13,182.60 15,000.00 0.00 0.05 0 0 296.33% 0.00
1.00 372.89% 0 0 11,541.50 12,182.80 16,000.00 0.00 0.05 0 1 266.63% 0.00
1.00 335.21% 0 0 10,541.70 11,182.90 17,000.00 0.00 0.05 0 3 238.66% 0.00
1.00 299.12% 0 0 9,541.80 10,183.00 18,000.00 0.00 0.05 0 2 212.22% 0.00
1.00 264.82% 0 0 8,541.90 9,183.10 19,000.00 0.00 0.05 100 10 187.11% 0.00
1.00 232.08% 0 0 7,542.00 8,183.20 20,000.00 0.00 0.10 11 6 170.43% 0.00
1.00 201.22% 0 0 6,542.20 7,183.40 21,000.00 0.00 0.10 9 6 146.63% 0.00
0.99 170.94% 0 0 5,542.30 6,183.50 22,000.00 0.00 0.15 6 26 127.28% 0.00
0.99 156.39% 0 0 5,042.40 5,683.60 22,500.00 0.00 0.30 15 6 122.00% 0.00
0.99 142.04% 0 0 4,542.50 5,183.70 23,000.00 0.00 0.60 21 23 116.74% 0.00
0.99 127.85% 0 0 4,042.60 4,683.80 23,500.00 0.00 7.90 19 10 137.86% -0.01
0.99 113.80% 0 0 3,542.70 4,183.90 24,000.00 0.00 8.20 9 89 123.41% -0.01
1.00 62.34% 0 0 3,200.00 3,705.80 24,400.00 0.05 8.30 12 4 101.98% -0.01
1.00 60.52% 0 0 3,124.20 3,584.90 24,500.00 0.00 8.40 10 10 108.78% -0.01
1.00 58.70% 0 0 3,024.30 3,485.00 24,600.00 0.00 8.40 3 0 105.78% -0.01
1.00 55.07% 0 0 2,824.30 3,285.10 24,800.00 0.00 8.50 5 14 99.96% -0.02
1.00 51.47% 0 0 2,624.50 3,086.80 25,000.00 0.35 7.30 58 6 84.36% -0.01
1.00 49.67% 0 0 2,524.50 2,986.90 25,100.00 0.10 8.70 13 0 83.09% -0.01
1.00 47.88% 0 0 2,424.60 2,886.90 25,200.00 0.00 8.70 1 44 88.30% -0.02
1.00 46.09% 0 0 2,324.80 2,787.00 25,300.00 0.10 8.80 23 0 77.63% -0.01
1.00 44.30% 0 0 2,224.90 2,687.10 25,400.00 0.00 9.00 12 18 82.72% -0.02
1.00 42.52% 0 0 2,125.10 2,585.60 25,500.00 0.00 9.10 25 43 79.85% -0.02
1.00 40.74% 0 0 2,025.30 2,485.70 25,600.00 0.00 9.40 11 25 77.22% -0.02
1.00 38.97% 0 0 1,925.50 2,385.90 25,700.00 0.00 9.60 10 6 74.43% -0.02
1.00 38.08% 0 0 1,875.60 2,336.00 25,750.00 0.00 9.70 3 20 73.03% -0.02
1.00 37.20% 0 0 1,825.80 2,286.10 25,800.00 0.00 9.80 24 63 71.62% -0.02
1.00 36.31% 0 0 1,776.00 2,236.30 25,850.00 0.00 10.00 1 0 70.33% -0.02
0.99 59.90% 0 0 1,726.20 2,200.00 25,900.00 0.00 10.20 4 1 69.02% -0.03
0.98 65.74% 0 0 1,676.40 2,159.30 25,950.00 0.00 10.40 0 0 67.70% -0.03
0.98 65.10% 0 0 1,651.50 2,134.40 25,975.00 0.00 10.60 49 0 67.14% -0.03
0.94 82.71% 0 0 1,675.20 2,109.70 26,000.00 0.20 10.70 13 43 59.81% -0.02
0.97 64.49% 0 0 1,601.60 2,085.90 26,025.00 0.00 10.40 2 3 65.38% -0.03
0.92 87.47% 0 0 1,625.50 2,085.90 26,050.00 0.00 10.20 2 0 64.40% -0.03
0.96 69.15% 0 0 1,615.00 1,986.00 26,075.00 0.00 10.60 1 74 64.04% -0.03
0.97 61.63% 0 0 1,600.00 1,936.50 26,100.00 0.00 10.50 4 1 63.16% -0.03
0.98 59.90% 0 0 1,576.70 1,908.10 26,125.00 0.00 10.60 32 1 62.49% -0.03
0.98 55.22% 0 0 1,551.90 1,877.00 26,150.00 0.05 10.70 0 0 55.40% -0.02
0.97 58.84% 0 0 1,527.10 1,858.50 26,175.00 0.15 11.40 14 0 55.27% -0.02
0.97 58.35% 0 0 1,502.40 1,833.70 26,200.00 0.05 11.20 46 27 54.33% -0.02
0.97 57.80% 0 0 1,477.60 1,808.90 26,225.00 0.25 11.80 30 1 54.17% -0.02
0.97 57.35% 0 0 1,452.90 1,784.20 26,250.00 0.05 12.20 73 4 53.58% -0.02
0.97 56.83% 0 0 1,428.10 1,759.50 26,275.00 0.05 12.30 4 0 52.91% -0.02
0.97 56.40% 0 0 1,403.50 1,734.80 26,300.00 0.05 12.60 123 4 52.38% -0.02
0.97 55.91% 0 0 1,378.80 1,710.10 26,325.00 0.55 12.90 12 11 52.14% -0.02
0.97 55.22% 0 0 1,353.70 1,685.40 26,350.00 0.35 13.30 4 1 51.53% -0.02
0.97 54.98% 0 0 1,329.50 1,660.80 26,375.00 0.30 13.60 2 1 50.93% -0.02
0.97 54.54% 0 0 1,304.90 1,636.20 26,400.00 0.05 14.00 29 14 50.27% -0.02
0.96 54.09% 0 0 1,280.30 1,611.60 26,425.00 0.05 14.40 0 0 49.75% -0.03
0.96 53.45% 0 0 1,255.30 1,587.00 26,450.00 0.30 14.80 5 1 49.36% -0.03
0.96 53.05% 0 0 1,230.80 1,562.50 26,475.00 0.35 15.30 60 17 48.90% -0.03
0.96 51.93% 0 16 1,206.30 1,536.20 26,500.00 1.25 10.00 85 30 45.63% -0.02
0.90 70.83% 0 0 1,246.70 1,523.90 26,525.00 1.20 16.10 29 3 48.20% -0.03
0.89 72.06% 0 0 1,208.90 1,523.90 26,550.00 1.90 16.70 6 0 48.03% -0.03
0.96 49.31% 0 0 1,200.00 1,392.00 26,575.00 3.00 17.30 74 1 48.00% -0.03
0.95 50.85% 0 0 1,194.70 1,353.80 26,600.00 6.00 12.50 111 4 46.43% -0.03
0.95 50.48% 0 0 1,170.40 1,329.50 26,625.00 4.50 18.60 20 5 47.54% -0.04
0.95 50.12% 0 0 1,146.10 1,305.30 26,650.00 4.90 19.30 10 2 47.15% -0.04
0.95 49.76% 0 0 1,121.90 1,281.10 26,675.00 5.70 20.00 3 25 46.89% -0.04
0.94 49.40% 0 0 1,097.80 1,256.90 26,700.00 6.60 21.20 64 0 46.79% -0.05
0.94 49.05% 0 0 1,073.70 1,232.80 26,725.00 8.00 21.60 52 0 46.54% -0.05
0.94 48.73% 0 0 1,049.70 1,208.80 26,750.00 9.10 22.50 1 52 46.33% -0.05
0.94 48.37% 0 0 1,025.70 1,184.80 26,775.00 9.60 23.70 2 1 45.98% -0.06
0.93 48.04% 2 0 1,001.80 1,160.90 26,800.00 11.30 24.90 8 28 45.95% -0.06
0.93 47.71% 0 0 977.90 1,137.10 26,825.00 11.90 26.00 1 0 45.54% -0.06
0.92 47.39% 0 0 954.20 1,113.30 26,850.00 13.00 25.00 20 0 44.69% -0.06
0.92 47.25% 0 0 944.70 1,103.80 26,860.00 13.60 28.20 2 0 45.31% -0.07
0.92 47.11% 0 0 935.20 1,094.30 26,870.00 14.10 28.80 0 0 45.22% -0.07
0.92 47.06% 0 0 930.50 1,089.60 26,875.00 14.40 29.10 2 3 45.19% -0.07
0.92 46.99% 0 0 925.70 1,084.90 26,880.00 14.70 29.00 8 0 45.06% -0.07
0.92 46.86% 0 0 916.30 1,075.40 26,890.00 15.20 29.60 0 0 44.96% -0.07
0.92 45.66% 0 0 906.90 1,061.10 26,900.00 16.00 30.20 33 9 44.92% -0.07
0.92 46.60% 0 0 897.40 1,056.60 26,910.00 16.30 31.20 0 0 44.86% -0.08
0.91 46.46% 0 0 888.00 1,047.10 26,920.00 16.90 28.80 1 1 44.08% -0.08
0.91 46.39% 0 0 883.30 1,042.40 26,925.00 16.80 32.00 1 1 44.60% -0.08
0.92 45.34% 0 0 878.60 1,033.00 26,930.00 17.10 32.40 3 1 44.57% -0.08
0.91 46.21% 0 0 869.20 1,028.40 26,940.00 17.70 33.10 161 1 44.49% -0.08
0.91 46.09% 0 0 859.90 1,019.00 26,950.00 18.40 33.70 15 2 44.39% -0.08
0.91 45.97% 0 0 850.50 1,009.70 26,960.00 19.10 34.00 7 0 44.23% -0.09
0.90 45.78% 0 0 841.20 1,000.00 26,970.00 20.30 35.30 13 0 44.38% -0.09
0.90 45.78% 0 0 836.50 995.70 26,975.00 20.60 35.70 2 2 44.33% -0.09
0.90 45.72% 0 0 831.90 991.00 26,980.00 21.00 35.90 16 0 44.26% -0.09
0.90 45.59% 0 0 822.60 981.70 26,990.00 21.10 36.80 0 0 44.08% -0.09
0.90 45.46% 0 0 813.30 972.40 27,000.00 22.30 35.00 122 38 43.58% -0.09
0.89 45.69% 0 0 802.90 966.20 27,010.00 22.40 38.50 2 2 43.90% -0.10
0.86 51.56% 0 0 825.50 961.90 27,020.00 23.00 39.40 0 0 43.80% -0.10
0.86 52.24% 0 0 821.50 961.90 27,025.00 23.80 39.80 4 5 43.83% -0.10
0.85 53.02% 0 0 818.30 961.90 27,030.00 23.70 40.20 0 0 43.69% -0.10
0.85 54.08% 0 0 808.90 961.90 27,040.00 24.50 41.20 0 0 43.63% -0.10
0.85 53.52% 2 0 805.00 945.00 27,050.00 25.20 42.00 2 1 43.51% -0.11
0.89 43.36% 0 0 800.00 867.20 27,060.00 26.00 42.80 0 0 43.40% -0.11
0.89 44.18% 0 0 794.80 859.40 27,070.00 26.70 43.70 0 0 43.28% -0.11
0.89 43.79% 4 0 789.60 853.50 27,075.00 27.10 44.10 9 0 43.22% -0.11
0.88 43.96% 0 0 785.00 850.30 27,080.00 27.50 44.60 0 0 43.18% -0.11
0.88 43.28% 0 0 775.90 837.80 27,090.00 28.30 45.50 0 0 43.07% -0.11
0.88 43.18% 2 0 766.80 828.70 27,100.00 29.20 46.40 23 12 42.96% -0.12
0.88 43.08% 1 1 757.80 819.60 27,110.00 30.00 47.30 0 0 42.84% -0.12
0.88 42.98% 0 0 748.70 810.60 27,120.00 30.90 48.30 0 0 42.74% -0.12
0.87 43.34% 0 0 744.20 808.70 27,125.00 31.20 48.80 5 2 42.66% -0.12
0.87 42.88% 0 0 739.70 801.60 27,130.00 32.00 48.90 0 0 42.60% -0.12
0.87 42.78% 0 0 730.70 792.60 27,140.00 32.80 50.20 0 0 42.52% -0.13
0.87 42.68% 0 0 721.80 783.60 27,150.00 34.00 51.10 12 1 42.43% -0.13
0.87 42.58% 0 0 712.80 774.70 27,160.00 35.30 52.30 0 0 42.39% -0.13
0.86 42.46% 0 0 703.80 765.70 27,170.00 36.00 53.40 0 0 42.24% -0.14
0.86 42.81% 0 0 702.00 761.30 27,175.00 36.20 54.00 3 1 42.15% -0.14
0.85 43.32% 0 0 701.40 756.90 27,180.00 36.60 54.60 0 0 42.08% -0.14
0.85 43.20% 0 0 692.50 748.00 27,190.00 38.00 55.80 8 9 42.04% -0.14
0.85 43.07% 1 1 683.60 739.10 27,200.00 39.90 57.10 21 8 42.07% -0.15
0.84 43.08% 0 0 674.80 731.20 27,210.00 40.30 58.40 1 0 41.87% -0.15
0.84 42.93% 0 0 665.70 722.40 27,220.00 42.00 59.40 1 0 41.82% -0.15
0.84 42.87% 1 0 661.30 718.00 27,225.00 42.60 60.00 2 2 41.76% -0.15
0.84 42.80% 0 0 656.90 713.60 27,230.00 42.90 60.90 0 0 41.71% -0.16
0.84 42.73% 0 0 648.40 704.90 27,240.00 44.20 62.10 0 0 41.61% -0.16
0.83 42.59% 0 0 639.60 696.10 27,250.00 46.00 63.40 5 1 41.58% -0.16
0.83 42.38% 1 1 630.90 686.70 27,260.00 46.70 64.70 3 0 41.39% -0.17
0.83 42.36% 0 0 622.20 678.80 27,270.00 48.80 65.70 0 0 41.35% -0.17
0.83 41.95% 0 0 611.70 677.90 27,275.00 48.80 66.70 16 8 41.25% -0.17
0.82 41.90% 0 0 607.40 673.60 27,280.00 50.00 67.10 1 0 41.23% -0.17
0.82 42.00% 0 0 600.50 665.00 27,290.00 51.00 68.80 0 0 41.11% -0.18
0.82 41.90% 0 4 592.00 656.50 27,300.00 52.00 70.20 32 0 40.95% -0.18
0.81 41.55% 0 0 583.50 646.00 27,310.00 54.00 71.60 0 0 40.91% -0.18
0.81 41.68% 0 0 575.00 639.50 27,320.00 56.00 73.10 0 0 40.87% -0.19
0.81 41.10% 0 0 570.50 631.10 27,325.00 56.40 73.90 2 3 40.78% -0.19
0.80 41.58% 0 0 566.50 631.10 27,330.00 58.70 74.60 1 0 40.90% -0.19
0.80 41.47% 0 0 558.10 622.70 27,340.00 58.80 76.20 0 0 40.63% -0.20
0.80 41.14% 0 0 547.80 614.30 27,350.00 60.40 77.80 23 2 40.52% -0.20
0.79 41.03% 0 0 539.40 606.00 27,360.00 62.00 79.40 20 0 40.41% -0.20
0.79 40.92% 0 0 531.00 597.70 27,370.00 64.00 81.00 0 0 40.34% -0.21
0.79 40.87% 0 0 526.90 593.60 27,375.00 64.00 81.80 2 0 40.19% -0.21
0.79 40.81% 0 0 522.70 589.50 27,380.00 64.70 82.70 0 0 40.12% -0.21
0.78 40.73% 0 0 514.40 581.50 27,390.00 66.50 84.40 3 0 40.02% -0.22
0.78 40.62% 0 2 506.20 573.30 27,400.00 69.20 86.20 35 5 40.02% -0.22
0.77 40.76% 0 0 500.70 564.70 27,410.00 70.20 87.90 2 0 39.82% -0.22
0.77 40.10% 0 0 489.80 554.30 27,420.00 72.00 89.80 1 0 39.71% -0.23
0.77 40.33% 0 0 485.70 552.90 27,425.00 74.00 90.70 1 0 39.77% -0.23
0.76 40.29% 0 0 481.70 548.90 27,430.00 74.00 91.60 4 0 39.61% -0.23
0.76 40.17% 0 0 473.60 540.80 27,440.00 76.00 92.90 17 0 39.45% -0.24
0.75 40.03% 0 1 465.50 532.60 27,450.00 78.00 94.10 19 4 39.26% -0.24
0.75 39.92% 0 0 457.50 524.60 27,460.00 80.00 97.40 20 0 39.29% -0.25
0.75 39.58% 0 0 451.70 512.30 27,470.00 82.00 99.40 0 0 39.18% -0.25
0.74 39.81% 0 0 447.80 511.10 27,475.00 84.00 100.50 5 1 39.23% -0.25
0.74 39.71% 0 0 441.70 508.90 27,480.00 84.20 101.50 0 0 39.08% -0.26
0.74 39.47% 0 0 433.90 499.70 27,490.00 86.30 103.60 0 0 38.97% -0.26
0.73 39.35% 0 3 438.20 479.70 27,500.00 88.50 105.70 69 21 38.86% -0.27
0.73 39.33% 0 0 430.40 472.90 27,510.00 90.70 107.90 24 0 38.74% -0.27
0.72 39.31% 0 0 423.60 465.10 27,520.00 93.00 110.20 5 0 38.64% -0.28
0.72 39.14% 2 0 419.00 460.90 27,525.00 94.20 111.30 6 1 38.59% -0.28
0.71 39.16% 0 0 415.90 457.10 27,530.00 96.00 112.50 3 0 38.60% -0.28
0.71 38.93% 0 0 408.00 448.50 27,540.00 98.00 114.80 0 0 38.45% -0.29
0.70 38.80% 3 2 400.40 440.80 27,550.00 100.10 117.20 13 1 38.31% -0.29
0.70 38.63% 0 0 392.40 433.10 27,560.00 102.00 119.60 1 0 38.14% -0.30
0.69 38.53% 0 0 385.00 425.60 27,570.00 106.00 122.10 6 0 38.17% -0.30
0.69 38.47% 0 0 381.30 421.80 27,575.00 106.00 123.30 18 2 37.99% -0.31
0.69 38.43% 0 0 377.60 418.30 27,580.00 108.00 124.60 1 1 38.01% -0.31
0.68 38.30% 0 1 370.20 410.70 27,590.00 110.00 127.10 2 4 37.83% -0.32
0.68 38.20% 4 2 362.90 403.50 27,600.00 112.00 129.80 26 9 37.66% -0.32
0.67 38.13% 1 1 356.10 396.20 27,610.00 116.00 132.40 8 0 37.66% -0.33
0.66 38.01% 1 2 348.90 388.90 27,620.00 118.00 135.20 7 0 37.48% -0.33
0.66 37.95% 0 0 345.30 385.30 27,625.00 120.00 136.50 11 3 37.47% -0.34
0.66 37.90% 0 0 341.80 381.70 27,630.00 122.00 137.90 6 1 37.47% -0.34
0.65 37.76% 2 2 334.40 374.50 27,640.00 124.00 140.80 22 0 37.28% -0.35
0.65 37.67% 4 4 328.40 366.70 27,650.00 127.10 143.60 6 3 37.17% -0.35
0.64 37.58% 0 0 321.60 359.70 27,660.00 130.00 146.60 7 0 37.05% -0.36
0.63 37.43% 0 0 313.60 353.40 27,670.00 132.00 149.60 3 0 36.85% -0.36
0.63 37.30% 1 0 310.00 349.30 27,675.00 134.60 151.10 3 3 36.88% -0.37
0.63 37.27% 0 1 306.30 346.40 27,680.00 136.00 152.60 4 0 36.80% -0.37
0.62 37.15% 0 15 299.50 339.50 27,690.00 140.00 155.00 13 0 36.70% -0.38
0.62 37.08% 1 22 293.20 332.70 27,700.00 142.00 158.90 40 13 36.54% -0.38
0.61 36.95% 0 11 286.50 325.90 27,710.00 146.00 162.20 7 0 36.49% -0.39
0.60 36.78% 0 23 279.20 319.20 27,720.00 148.00 165.40 5 0 36.25% -0.40
0.60 36.36% 1 0 277.00 310.50 27,725.00 150.00 167.10 21 6 36.22% -0.40
0.60 36.49% 0 6 273.50 309.70 27,730.00 152.00 168.80 1 0 36.19% -0.40
0.59 36.18% 0 10 265.90 301.90 27,740.00 156.00 172.20 7 0 36.11% -0.41
0.58 36.20% 1 17 260.50 295.90 27,750.00 159.60 174.80 23 3 35.92% -0.42
0.58 35.91% 0 14 252.50 289.10 27,760.00 162.00 179.20 24 0 35.78% -0.42
0.57 35.79% 0 10 246.40 282.50 27,770.00 166.00 182.80 17 0 35.68% -0.43
0.57 35.74% 1 0 243.20 279.40 27,775.00 168.00 184.70 8 3 35.64% -0.43
0.56 35.67% 0 9 240.00 276.20 27,780.00 170.00 186.50 1 40 35.59% -0.44
0.55 35.53% 0 0 233.50 270.10 27,790.00 174.00 190.20 17 40 35.48% -0.44
0.55 35.40% 5 20 227.20 263.90 27,800.00 176.90 194.00 36 3 35.28% -0.45
0.54 35.43% 0 20 222.70 258.10 27,810.00 182.00 197.00 9 1 35.18% -0.46
0.53 35.11% 0 9 224.10 242.20 27,820.00 184.30 201.90 19 0 35.00% -0.47
0.53 35.01% 1 8 220.90 239.00 27,825.00 186.70 203.80 4 6 34.96% -0.47
0.53 34.91% 0 28 217.60 235.80 27,830.00 188.80 205.90 17 0 34.91% -0.47
0.52 34.81% 0 0 207.80 234.20 27,840.00 192.50 209.90 6 0 34.75% -0.48
0.51 34.78% 1 21 202.10 229.40 27,850.00 196.90 214.10 20 2 34.64% -0.49
0.50 34.42% 0 2 200.00 217.10 27,860.00 200.00 218.30 23 1 34.42% -0.50
0.50 34.32% 0 5 194.60 211.40 27,870.00 200.40 230.60 21 1 34.63% -0.50
0.49 34.27% 1 1 192.00 208.60 27,875.00 206.20 224.40 8 1 34.17% -0.51
0.49 34.24% 0 5 189.60 205.80 27,880.00 208.40 226.70 6 0 34.12% -0.51
0.48 34.12% 0 23 184.10 200.30 27,890.00 213.70 231.00 17 0 34.05% -0.52
0.47 34.00% 3 29 178.70 194.80 27,900.00 217.20 235.50 24 8 33.83% -0.53
0.46 33.87% 0 8 173.30 189.40 27,910.00 221.10 241.00 4 0 33.72% -0.54
0.46 33.75% 0 13 168.10 184.10 27,920.00 227.30 245.60 10 0 33.71% -0.54
0.45 33.65% 1 7 165.10 181.50 27,925.00 224.40 250.50 7 2 33.41% -0.55
0.45 33.59% 0 6 162.50 178.90 27,930.00 224.10 259.70 5 0 33.69% -0.55
0.44 33.45% 0 37 157.30 173.70 27,940.00 229.10 262.90 29 6 33.44% -0.56
0.43 33.31% 0 29 152.00 168.70 27,950.00 234.10 272.30 12 1 33.69% -0.57
0.42 33.24% 0 9 147.80 163.70 27,960.00 238.00 277.20 2 2 33.46% -0.57
0.42 33.07% 0 3 142.40 158.80 27,970.00 242.90 282.00 7 0 33.29% -0.58
0.41 33.06% 0 13 140.60 156.40 27,975.00 246.00 285.00 1 2 33.30% -0.59
0.41 32.99% 0 22 138.10 154.00 27,980.00 250.40 287.10 12 0 33.35% -0.59
0.40 32.75% 0 28 132.00 149.30 27,990.00 252.00 292.30 4 0 32.91% -0.60
0.39 32.67% 5 34 128.00 144.60 28,000.00 258.00 299.20 46 20 32.97% -0.61
0.38 32.61% 1 5 124.20 140.10 28,010.00 264.00 301.90 2 0 32.65% -0.62
0.38 32.33% 0 6 118.00 135.60 28,020.00 269.50 308.80 0 0 32.64% -0.62
0.37 32.29% 1 16 116.00 133.40 28,025.00 272.00 311.50 2 1 32.54% -0.63
0.37 32.24% 0 4 114.00 131.20 28,030.00 274.00 312.90 2 1 32.29% -0.63
0.36 32.18% 2 3 110.50 126.90 28,040.00 280.60 320.00 0 1 32.36% -0.64
0.35 32.07% 3 7 106.50 122.70 28,050.00 286.40 326.10 1 1 32.26% -0.65
0.34 31.92% 0 4 102.00 118.60 28,060.00 292.00 330.80 0 0 32.01% -0.66
0.34 31.80% 0 1 98.10 114.50 28,070.00 298.00 337.00 1 2 31.91% -0.66
0.33 31.72% 1 8 96.00 112.50 28,075.00 302.00 340.00 2 3 31.93% -0.67
0.33 31.66% 1 21 94.00 110.60 28,080.00 305.00 341.90 6 1 31.76% -0.67
0.32 31.54% 0 32 90.30 106.70 28,090.00 311.10 348.00 1 1 31.63% -0.68
0.31 31.42% 3 14 86.60 102.90 28,100.00 317.50 354.20 7 6 31.52% -0.69
0.30 31.33% 0 11 83.30 99.20 28,110.00 323.50 360.20 1 1 31.34% -0.70
0.29 31.11% 0 11 78.60 95.70 28,120.00 330.00 366.80 5 9 31.24% -0.70
0.29 31.15% 10 18 78.00 93.90 28,125.00 332.40 372.50 0 9 31.33% -0.71
0.29 31.07% 0 2 76.00 92.20 28,130.00 336.00 375.10 0 0 31.24% -0.71
0.28 30.89% 0 0 72.00 88.80 28,140.00 343.20 379.40 7 0 30.96% -0.72
0.27 30.85% 2 18 69.50 85.50 28,150.00 350.00 386.20 9 9 30.86% -0.73
0.26 30.72% 0 3 66.10 82.30 28,160.00 356.40 393.40 0 0 30.74% -0.74
0.26 30.55% 0 3 62.60 79.10 28,170.00 362.80 400.40 0 0 30.59% -0.74
0.25 30.59% 1 15 62.00 77.60 28,175.00 367.40 403.90 1 1 30.65% -0.75
0.25 30.50% 0 0 60.10 76.10 28,180.00 370.90 407.30 0 0 30.59% -0.75
0.24 30.37% 0 8 57.20 73.00 28,190.00 378.00 414.30 2 0 30.47% -0.76
0.23 30.25% 6 286 54.00 70.40 28,200.00 384.00 423.10 2 5 30.42% -0.77
0.23 30.22% 0 0 52.00 67.70 28,210.00 392.00 429.40 0 0 30.29% -0.77
0.22 30.17% 0 0 49.80 65.00 28,220.00 399.00 434.90 3 3 29.94% -0.78
0.22 30.07% 2 2 48.00 63.80 28,225.00 403.20 438.60 0 0 29.94% -0.78
0.21 29.93% 0 9 46.00 62.50 28,230.00 406.50 443.00 0 0 29.92% -0.79
0.21 29.89% 0 0 44.00 60.10 28,240.00 414.40 451.50 1 0 29.97% -0.79
0.20 29.85% 6 14 42.00 57.80 28,250.00 421.50 460.20 6 7 29.95% -0.80
0.19 29.80% 0 3 40.00 55.50 28,260.00 429.40 466.60 0 1 29.72% -0.81
0.18 29.58% 1 59 36.70 53.30 28,270.00 435.20 472.80 0 2 29.19% -0.82
0.18 29.59% 0 4 36.00 52.30 28,275.00 438.30 478.10 0 0 29.21% -0.82
0.18 29.54% 0 2 34.90 51.30 28,280.00 430.90 492.30 2 4 29.02% -0.83
0.17 29.59% 0 91 33.80 49.30 28,290.00 438.80 501.70 5 3 29.11% -0.83
0.17 29.37% 7 49 30.70 47.40 28,300.00 444.60 509.70 13 12 28.71% -0.84
0.16 29.40% 1 4 29.70 45.50 28,310.00 452.70 517.90 4 1 28.63% -0.85
0.16 29.37% 3 3 28.00 43.90 28,320.00 463.10 526.10 8 5 28.85% -0.85
0.15 29.16% 2 25 26.00 42.90 28,325.00 465.10 530.20 4 4 28.50% -0.85
0.15 29.37% 2 24 26.80 42.10 28,330.00 469.20 534.40 0 1 28.45% -0.86
0.14 29.16% 2 23 24.00 40.60 28,340.00 477.60 542.70 0 0 28.37% -0.86
0.14 29.05% 2 38 22.00 39.10 28,350.00 486.00 551.20 1 3 28.29% -0.87
0.13 28.92% 2 26 20.00 37.60 28,360.00 496.40 559.70 0 0 28.52% -0.87
0.13 29.06% 1 27 20.00 36.00 28,370.00 503.00 568.20 0 0 28.12% -0.88
0.12 28.83% 3 2 18.00 35.30 28,375.00 507.30 572.50 0 1 28.08% -0.88
0.12 28.92% 2 1 18.00 34.70 28,380.00 511.60 576.80 0 0 28.03% -0.89
0.12 28.90% 3 14 16.40 33.80 28,390.00 520.30 584.20 1 0 27.73% -0.89
0.11 28.92% 5 14 15.80 32.30 28,400.00 529.00 593.00 2 2 27.65% -0.90
0.11 28.88% 2 4 15.10 30.60 28,410.00 537.90 601.70 0 0 27.57% -0.90
0.11 29.53% 2 1 16.90 30.40 28,420.00 546.70 610.40 0 0 27.44% -0.91
0.11 29.35% 1 9 16.30 28.90 28,425.00 551.20 615.00 0 0 27.44% -0.91
0.10 29.04% 1 8 14.20 28.30 28,430.00 555.70 619.50 0 0 27.42% -0.91
0.10 29.03% 1 2 13.20 27.30 28,440.00 564.50 628.40 0 1 27.29% -0.92
0.09 28.79% 4 83 11.10 26.30 28,450.00 573.70 637.40 1 2 27.25% -0.92
0.09 29.24% 1 49 12.50 25.40 28,460.00 582.70 646.50 0 0 27.17% -0.92
0.09 29.23% 1 2 11.60 24.50 28,470.00 591.90 655.60 0 0 27.11% -0.93
0.09 29.51% 0 0 11.10 25.50 28,475.00 596.40 661.50 0 1 27.37% -0.93
0.09 29.50% 0 0 10.60 25.10 28,480.00 601.00 666.00 0 0 27.32% -0.93
0.08 29.51% 2 0 9.70 24.40 28,490.00 610.00 673.90 0 0 26.87% -0.94
0.07 27.60% 26 59 8.90 15.50 28,500.00 619.30 684.50 1 4 27.17% -0.94
0.07 29.20% 1 3 8.20 21.40 28,510.00 628.50 693.80 0 0 27.10% -0.94
0.07 29.18% 1 4 7.40 20.70 28,520.00 637.80 703.10 0 0 27.02% -0.94
0.07 29.20% 2 7 7.10 20.40 28,525.00 642.50 707.80 0 1 27.01% -0.94
0.07 29.19% 11 17 6.80 20.00 28,530.00 647.20 712.40 0 0 26.96% -0.95
0.07 29.50% 0 0 5.90 20.80 28,540.00 656.60 721.80 0 0 26.90% -0.95
0.06 28.39% 3 11 5.30 16.00 28,550.00 666.00 731.20 0 2 26.82% -0.95
0.06 29.18% 1 8 4.70 18.30 28,560.00 675.40 740.70 0 0 26.76% -0.95
0.06 29.14% 3 8 3.90 17.80 28,570.00 684.90 750.20 2 0 26.71% -0.96
0.06 29.18% 1 5 3.80 17.50 28,575.00 689.70 754.90 2 1 26.67% -0.96
0.06 29.57% 1 1 3.50 18.60 28,580.00 694.40 759.70 0 0 26.64% -0.96
0.05 29.24% 1 3 3.00 16.90 28,590.00 704.00 769.20 1 3 26.58% -0.96
0.05 29.58% 3 31 2.50 17.50 28,600.00 713.50 778.80 0 6 26.50% -0.96
0.05 29.66% 1 3 2.05 17.20 28,610.00 723.10 788.40 0 0 26.45% -0.97
0.04 28.39% 0 5 1.60 13.00 28,620.00 732.70 798.00 0 0 26.37% -0.97
0.05 29.71% 0 0 1.35 16.60 28,625.00 737.50 802.80 0 1 26.32% -0.97
0.05 29.76% 0 1 1.15 16.50 28,630.00 742.30 807.60 0 0 26.26% -0.97
0.04 29.69% 0 2 0.75 15.80 28,640.00 752.00 817.20 0 0 26.18% -0.97
0.04 29.83% 3 3 0.40 15.70 28,650.00 761.70 826.90 0 2 26.13% -0.97
0.04 29.84% 1 1 0.20 15.10 28,660.00 771.40 836.60 0 3 26.06% -0.98
0.04 30.08% 0 3 0.05 15.10 28,670.00 781.10 846.30 0 0 25.97% -0.98
0.04 30.34% 4 7 0.45 15.00 28,675.00 785.90 851.20 0 0 25.91% -0.98
0.04 30.30% 1 1 0.55 14.40 28,680.00 790.80 856.00 0 0 25.84% -0.98
0.04 30.40% 0 2 0.35 14.10 28,690.00 800.00 876.70 0 0 30.88% -0.96
0.04 30.60% 10 30 0.20 14.00 28,700.00 802.80 961.90 24 3 46.22% -0.88
0.04 30.87% 1 6 0.55 13.60 28,710.00 808.20 961.90 0 0 44.12% -0.89
0.04 30.85% 0 4 0.20 13.20 28,720.00 812.40 961.90 0 0 41.51% -0.91
0.04 30.87% 0 1 0.10 13.00 28,725.00 818.30 961.90 0 1 40.85% -0.91
0.04 30.97% 2 6 0.20 12.80 28,730.00 800.70 1,000.00 0 0 43.12% -0.90
0.03 31.02% 0 3 0.05 12.40 28,740.00 805.50 961.90 0 0 27.83% -0.98
0.03 31.24% 0 4 0.20 12.10 28,750.00 810.60 970.40 0 1 15.84% -1.00
0.03 31.43% 0 1 0.30 11.80 28,760.00 820.50 980.20 0 1 16.21% -1.00
0.03 31.32% 1 3 0.15 11.10 28,770.00 832.60 990.10 0 0 24.02% -0.99
0.05 35.80% 7 4 0.00 11.30 28,775.00 835.20 995.00 0 0 16.46% -1.00
0.05 35.89% 2 4 0.00 11.20 28,780.00 840.20 999.90 0 0 16.54% -1.00
0.05 36.00% 0 4 0.00 10.90 28,790.00 850.00 1,009.70 0 0 16.71% -1.00
0.03 32.33% 11 38 1.00 10.60 28,800.00 859.90 1,019.50 0 2 16.87% -1.00
0.05 36.20% 0 18 0.00 10.30 28,810.00 869.70 1,029.40 0 0 17.04% -1.00
0.05 36.50% 0 2 0.00 10.30 28,820.00 879.60 1,039.30 0 0 17.20% -1.00
0.04 36.58% 3 1 0.00 10.20 28,825.00 884.50 1,044.20 0 0 17.28% -1.00
0.04 36.73% 0 1 0.00 10.20 28,830.00 889.50 1,049.10 0 0 17.37% -1.00
0.04 36.96% 0 2 0.00 10.10 28,840.00 899.40 1,059.00 0 0 17.53% -1.00
0.03 32.95% 10 5 0.10 10.00 28,850.00 909.30 1,068.90 0 0 17.70% -1.00
0.04 37.48% 0 1 0.00 10.00 28,860.00 919.20 1,078.80 0 0 17.86% -1.00
0.04 37.71% 0 2 0.00 9.90 28,870.00 931.20 1,088.60 0 0 18.02% -1.00
0.04 37.85% 7 1 0.00 9.90 28,875.00 936.10 1,093.60 0 0 18.11% -1.00
0.04 37.93% 0 5 0.00 9.80 28,880.00 941.10 1,098.50 0 0 18.19% -1.00
0.03 33.98% 1 5 0.20 9.80 28,890.00 951.00 1,108.40 0 0 18.35% -1.00
0.02 33.00% 10 9 1.00 6.90 28,900.00 960.90 1,118.40 0 1 18.51% -1.00
0.02 34.07% 0 17 0.00 4.60 28,910.00 970.80 1,128.30 24 0 18.68% -1.00
0.04 38.80% 0 2 0.00 9.40 28,920.00 980.70 1,138.20 0 0 18.84% -1.00
0.04 38.95% 2 5 0.00 9.40 28,925.00 985.60 1,143.10 0 1 18.92% -1.00
0.04 39.09% 2 2 0.00 9.40 28,930.00 990.60 1,148.10 0 0 19.00% -1.00
0.04 39.15% 0 2 0.00 9.10 28,940.00 1,000.50 1,158.00 0 0 19.17% -1.00
0.04 39.36% 3 2 0.00 9.00 28,950.00 1,010.50 1,167.90 0 0 19.33% -1.00
0.03 38.47% 1 7 0.00 7.60 28,960.00 1,020.40 1,177.90 0 0 19.49% -1.00
0.04 40.01% 0 4 0.00 9.10 28,970.00 1,030.30 1,187.80 0 0 19.66% -1.00
0.04 40.16% 1 2 0.00 9.10 28,975.00 1,035.30 1,192.80 0 0 19.74% -1.00
0.04 41.01% 0 30 0.00 10.00 28,980.00 1,040.30 1,197.70 0 0 19.82% -1.00
0.03 39.66% 2 1 0.00 8.00 28,990.00 1,050.20 1,207.70 0 0 19.98% -1.00
0.01 33.35% 43 157 1.00 4.00 29,000.00 1,060.10 1,217.60 3 4 20.14% -1.00
0.04 41.72% 0 1 0.00 9.80 29,010.00 1,070.10 1,227.60 0 0 20.30% -1.00
0.04 42.01% 0 0 0.00 9.80 29,020.00 1,080.00 1,237.50 0 0 20.47% -1.00
0.04 42.07% 5 1 0.00 9.70 29,025.00 1,085.00 1,242.50 0 0 20.55% -1.00
0.04 42.22% 1 1 0.00 9.70 29,030.00 1,088.00 1,247.50 0 0 20.63% -1.00
0.04 42.51% 0 0 0.00 9.70 29,040.00 1,098.00 1,257.40 0 0 20.79% -1.00
0.04 42.71% 7 0 0.00 9.60 29,050.00 1,107.90 1,267.40 0 1 20.95% -1.00
0.04 43.00% 0 1 0.00 9.60 29,060.00 1,117.90 1,277.30 0 0 21.11% -1.00
0.04 43.20% 1 0 0.00 9.50 29,070.00 1,127.90 1,287.30 0 0 21.27% -1.00
0.04 43.34% 10 30 0.00 9.50 29,075.00 1,134.80 1,292.30 0 0 21.35% -1.00
0.04 43.49% 0 31 0.00 9.50 29,080.00 1,137.80 1,297.20 0 0 21.43% -1.00
0.04 43.69% 0 0 0.00 9.40 29,090.00 1,147.80 1,307.20 0 0 21.60% -1.00
0.04 43.97% 14 15 0.00 9.40 29,100.00 1,157.80 1,317.20 0 2 21.76% -1.00
0.04 44.25% 0 13 0.00 9.40 29,110.00 1,167.70 1,327.10 0 0 21.92% -1.00
0.04 44.45% 0 5 0.00 9.30 29,120.00 1,177.70 1,337.10 0 0 22.08% -1.00
0.03 44.59% 9 3 0.00 9.30 29,125.00 1,182.70 1,342.10 0 1 22.16% -1.00
0.03 44.73% 0 0 0.00 9.30 29,130.00 1,187.70 1,347.10 0 0 22.24% -1.00
0.03 45.02% 0 0 0.00 9.30 29,140.00 1,199.50 1,357.60 0 0 22.40% -1.00
0.03 45.21% 7 4 0.00 9.20 29,150.00 1,200.00 1,394.00 0 2 42.68% -0.97
0.03 45.49% 0 0 0.00 9.20 29,160.00 1,200.10 1,400.10 0 0 22.72% -1.00
0.03 45.77% 0 0 0.00 9.20 29,170.00 1,203.90 1,523.90 0 0 67.51% -0.89
0.03 45.91% 34 30 0.00 9.20 29,175.00 1,217.50 1,523.90 0 0 68.32% -0.89
0.03 45.96% 0 0 0.00 9.10 29,180.00 1,207.70 1,523.90 0 0 64.92% -0.90
0.03 46.24% 0 0 0.00 9.10 29,190.00 1,208.80 1,523.90 0 0 61.49% -0.91
0.02 43.40% 27 10 0.00 6.00 29,200.00 1,216.20 1,523.90 0 0 59.03% -0.93
0.03 46.80% 0 3 0.00 9.10 29,210.00 1,252.50 1,523.90 0 0 62.95% -0.91
0.03 46.99% 0 3 0.00 9.00 29,220.00 1,261.80 1,523.90 0 0 60.97% -0.92
0.03 47.13% 8 49 0.00 9.00 29,225.00 1,235.00 1,524.00 0 1 51.13% -0.96
0.03 47.26% 0 3 0.00 9.00 29,230.00 1,201.80 1,532.00 0 0 23.84% -1.00
0.03 47.54% 1 3 0.00 9.00 29,240.00 1,251.50 1,542.50 0 0 53.25% -0.95
0.02 42.87% 13 6 0.10 9.00 29,250.00 1,220.90 1,552.40 0 0 24.15% -1.00
0.03 48.09% 1 2 0.00 9.00 29,260.00 1,230.90 1,562.40 0 0 24.31% -1.00
0.03 48.28% 0 1 0.00 8.90 29,270.00 1,240.90 1,572.40 0 0 24.47% -1.00
0.03 48.41% 9 0 0.00 8.90 29,275.00 1,245.90 1,577.40 0 0 24.55% -1.00
0.03 48.55% 1 0 0.00 8.90 29,280.00 1,264.70 1,582.10 0 0 41.07% -0.99
0.03 48.83% 0 0 0.00 8.90 29,290.00 1,260.80 1,592.40 0 0 24.79% -1.00
0.01 38.24% 21 4 0.10 3.00 29,300.00 1,270.80 1,602.30 0 2 24.95% -1.00
0.03 49.69% 17 0 0.00 8.80 29,325.00 1,295.80 1,627.00 0 1 25.34% -1.00
0.03 50.37% 12 2 0.00 8.80 29,350.00 1,320.70 1,652.20 0 0 25.74% -1.00
0.03 51.05% 3 0 0.00 8.80 29,375.00 1,345.70 1,677.20 0 0 26.13% -1.00
0.02 45.96% 8 6 0.10 8.10 29,400.00 1,370.60 1,702.20 0 0 26.52% -1.00
0.03 52.30% 9 0 0.00 8.70 29,425.00 1,395.60 1,727.10 0 0 26.92% -1.00
0.03 52.36% 26 0 0.00 8.10 29,450.00 1,420.60 1,751.80 0 1 27.31% -1.00
0.02 48.18% 9 0 0.05 8.60 29,475.00 1,445.60 1,777.10 0 1 27.70% -1.00
0.02 52.56% 29 61 0.00 7.10 29,500.00 1,470.50 1,802.00 16 1 28.09% -1.00
0.03 54.88% 12 1 0.00 8.60 29,525.00 1,495.50 1,826.70 0 0 28.48% -1.00
0.03 55.44% 6 0 0.00 8.50 29,550.00 1,527.30 1,852.00 0 0 28.87% -1.00
0.03 56.10% 8 2 0.00 8.50 29,575.00 1,552.20 1,876.90 2 0 29.26% -1.00
0.02 53.89% 10 20 0.00 6.10 29,600.00 1,577.20 1,901.90 2 2 29.65% -1.00
0.02 52.44% 11 0 0.05 9.30 29,625.00 1,600.00 1,966.00 0 0 65.25% -0.96
0.03 58.61% 9 1 0.00 9.00 29,650.00 1,634.70 1,992.00 0 3 69.51% -0.95
0.03 58.95% 9 0 0.00 8.70 29,675.00 1,611.20 2,085.90 0 0 75.95% -0.93
0.02 54.79% 19 0 0.00 5.00 29,700.00 1,652.00 2,085.90 0 1 74.28% -0.94
0.02 59.80% 12 0 0.00 8.30 29,725.00 1,677.00 2,100.90 0 1 72.11% -0.95
0.02 57.09% 18 0 0.00 5.70 29,750.00 1,642.80 2,125.80 0 1 31.96% -1.00
0.02 61.44% 11 0 0.00 8.60 29,775.00 1,690.30 2,150.80 0 0 56.92% -0.98
0.02 58.77% 14 0 0.00 6.00 29,800.00 1,694.40 2,175.80 0 1 32.73% -1.00
0.03 63.19% 11 0 0.00 9.00 29,825.00 1,717.70 2,200.80 0 0 33.11% -1.00
0.02 60.44% 10 0 0.00 6.30 29,850.00 1,742.70 2,225.70 0 2 33.49% -1.00
0.03 64.94% 2 0 0.00 9.40 29,875.00 1,788.70 2,250.70 0 1 57.92% -0.99
0.02 64.19% 6 0 0.00 8.20 29,900.00 1,813.70 2,275.70 0 10 58.52% -0.99
0.03 66.78% 3 0 0.00 9.90 29,925.00 1,838.60 2,300.70 0 0 59.02% -0.99
0.03 67.65% 1 0 0.00 10.10 29,950.00 1,863.60 2,325.70 0 0 59.62% -0.99
0.03 68.52% 2 0 0.00 10.30 29,975.00 1,888.60 2,350.70 0 0 60.22% -0.99
0.00 43.55% 35 13 0.05 0.30 30,000.00 1,913.60 2,375.60 0 1 60.72% -0.99
0.03 70.14% 1 0 0.00 10.60 30,025.00 1,938.60 2,400.60 0 0 61.31% -0.99
0.03 71.00% 2 0 0.00 10.80 30,050.00 1,963.60 2,425.60 0 6 61.90% -0.99
0.03 71.76% 1 0 0.00 10.90 30,075.00 1,988.60 2,450.60 0 0 62.49% -0.99
0.02 68.17% 11 0 0.00 7.40 30,100.00 2,013.60 2,475.60 6 7 63.08% -0.99
0.03 73.37% 1 0 0.00 11.20 30,125.00 2,038.60 2,500.60 0 0 63.67% -0.99
0.02 69.68% 27 0 0.00 7.60 30,150.00 2,063.60 2,525.60 6 0 64.26% -0.99
0.03 74.98% 0 0 0.00 11.50 30,175.00 2,088.60 2,550.60 0 0 64.85% -0.99
0.03 75.74% 4 0 0.00 11.60 30,200.00 2,113.60 2,575.50 0 3 65.33% -0.99
0.03 76.49% 0 0 0.00 11.70 30,225.00 2,138.60 2,600.50 0 0 65.91% -0.99
0.02 72.97% 1 0 0.00 8.20 30,250.00 2,163.60 2,625.50 0 0 66.50% -0.99
0.02 73.45% 0 0 0.00 8.10 30,275.00 2,188.60 2,650.50 0 0 67.08% -0.99
0.02 74.06% 1 0 0.00 8.10 30,300.00 2,213.60 2,675.50 0 0 67.66% -0.99
0.02 74.68% 0 0 0.00 8.10 30,325.00 2,238.60 2,700.50 0 0 68.24% -0.99
0.02 75.29% 0 0 0.00 8.10 30,350.00 2,263.50 2,725.50 0 0 68.71% -0.99
0.02 75.90% 0 0 0.00 8.10 30,375.00 2,288.50 2,750.50 0 0 69.29% -0.99
0.02 76.51% 0 0 0.00 8.10 30,400.00 2,313.50 2,775.50 0 0 69.86% -0.99
0.02 77.12% 0 0 0.00 8.10 30,425.00 2,338.50 2,800.50 0 0 70.44% -0.99
0.02 77.73% 0 0 0.00 8.10 30,450.00 2,363.50 2,825.50 0 0 71.01% -0.99
0.02 78.34% 0 0 0.00 8.10 30,475.00 2,388.50 2,850.50 0 0 71.59% -0.99
0.02 78.94% 3 0 0.00 8.10 30,500.00 2,413.50 2,875.40 0 0 72.05% -0.99
0.02 79.55% 2 0 0.00 8.10 30,525.00 2,438.50 2,900.40 0 0 72.62% -0.99
0.02 80.15% 1 0 0.00 8.10 30,550.00 2,463.50 2,925.40 0 0 73.19% -0.99
0.02 80.75% 0 0 0.00 8.10 30,575.00 2,488.50 2,950.40 0 0 73.75% -0.99
0.02 81.35% 3 0 0.00 8.10 30,600.00 2,513.50 2,975.40 0 0 74.32% -0.99
0.02 81.95% 0 0 0.00 8.10 30,625.00 2,538.50 3,000.40 0 0 74.89% -0.99
0.02 82.55% 0 0 0.00 8.10 30,650.00 2,563.50 3,025.40 0 0 75.45% -0.99
0.02 83.15% 0 0 0.00 8.10 30,675.00 2,588.50 3,050.40 0 0 76.02% -0.99
0.02 83.74% 0 2 0.00 8.10 30,700.00 2,613.50 3,075.40 0 0 76.58% -0.99
0.02 84.34% 0 0 0.00 8.10 30,725.00 2,638.50 3,100.40 0 0 77.15% -0.99
0.02 84.93% 2 0 0.00 8.10 30,750.00 2,663.50 3,125.40 0 0 77.71% -0.99
0.02 85.53% 0 0 0.00 8.10 30,775.00 2,688.50 3,150.40 0 0 78.27% -0.99
0.02 86.12% 2 2 0.00 8.10 30,800.00 2,713.50 3,175.40 0 2 78.83% -0.99
0.02 86.71% 0 0 0.00 8.10 30,825.00 2,738.50 3,200.40 0 0 79.39% -0.99
0.02 87.30% 0 0 0.00 8.10 30,850.00 2,763.40 3,225.40 0 0 79.83% -0.99
0.02 87.89% 0 0 0.00 8.10 30,875.00 2,788.40 3,250.40 0 0 80.39% -0.99
0.02 88.47% 0 0 0.00 8.10 30,900.00 2,813.40 3,275.40 0 0 80.94% -0.99
0.02 89.06% 0 0 0.00 8.10 30,925.00 2,838.40 3,300.40 0 0 81.50% -0.99
0.02 89.65% 6 0 0.00 8.10 30,950.00 2,863.40 3,325.40 0 0 82.05% -0.99
0.02 90.23% 0 0 0.00 8.10 30,975.00 2,888.40 3,350.40 0 0 82.61% -0.99
0.02 91.60% 19 0 0.00 8.60 31,000.00 2,913.40 3,375.40 0 7 83.16% -0.99
0.02 91.40% 0 0 0.00 8.10 31,025.00 2,938.40 3,400.40 0 0 83.71% -0.99
0.02 92.77% 15 0 0.00 8.60 31,050.00 2,963.40 3,425.30 0 1 84.14% -0.99
0.02 92.56% 0 0 0.00 8.10 31,075.00 2,988.40 3,450.30 0 0 84.69% -0.99
0.02 93.14% 1 0 0.00 8.10 31,100.00 3,013.40 3,475.30 0 3 85.24% -0.99
0.02 94.30% 1 0 0.00 8.10 31,150.00 3,063.40 3,525.30 0 0 86.33% -0.99
0.02 95.45% 0 0 0.00 8.10 31,200.00 3,113.40 3,575.30 0 8 87.43% -0.99
0.02 97.42% 15 0 0.00 8.60 31,250.00 3,163.40 3,625.30 0 0 88.52% -0.99
0.02 97.74% 2 0 0.00 8.10 31,300.00 3,200.00 3,683.50 0 0 80.22% -1.00
0.02 98.88% 0 0 0.00 8.10 31,350.00 3,200.20 3,791.30 0 0 94.05% -0.99
0.02 100.02% 0 0 0.00 8.10 31,400.00 3,218.00 3,856.60 0 4 56.18% -1.00
0.02 101.16% 1 0 0.00 8.10 31,450.00 3,265.40 3,906.60 0 0 56.88% -1.00
0.02 103.31% 10 0 0.00 8.70 31,500.00 3,325.80 3,956.60 0 1 80.75% -1.00
0.02 104.44% 112 0 0.00 8.70 31,550.00 3,365.40 4,006.60 0 0 58.28% -1.00
0.01 104.54% 2 0 0.00 8.10 31,600.00 3,415.40 4,056.60 0 2 58.98% -1.00
0.01 105.66% 1 0 0.00 8.10 31,650.00 3,465.40 4,106.60 0 0 59.68% -1.00
0.01 106.77% 0 0 0.00 8.10 31,700.00 3,515.40 4,156.60 0 0 60.37% -1.00
0.02 108.95% 11 0 0.00 8.70 31,750.00 3,565.40 4,206.60 0 0 61.06% -1.00
0.00 87.51% 9 0 0.00 1.20 31,800.00 3,615.40 4,256.60 0 0 61.75% -1.00
0.01 110.10% 7 0 0.00 8.10 31,850.00 3,665.40 4,306.60 0 0 62.44% -1.00
0.00 84.97% 0 0 0.00 0.70 31,900.00 3,715.40 4,356.60 0 0 63.13% -1.00
0.01 113.40% 6 0 0.00 8.10 32,000.00 3,815.30 4,456.60 0 0 64.51% -1.00
0.01 115.59% 0 0 0.00 8.10 32,100.00 3,915.30 4,556.50 0 0 65.87% -1.00
0.01 117.76% 0 0 0.00 8.10 32,200.00 4,015.30 4,656.50 0 0 67.23% -1.00
0.01 119.92% 0 0 0.00 8.10 32,300.00 4,115.30 4,756.50 0 0 68.59% -1.00
0.01 122.06% 0 0 0.00 8.10 32,400.00 4,215.30 4,856.50 0 0 69.94% -1.00
0.01 124.20% 5 0 0.00 8.10 32,500.00 4,315.30 4,956.50 0 0 71.28% -1.00
0.00 79.81% 0 6 0.00 0.05 32,600.00 4,415.30 5,056.50 0 0 72.62% -1.00
0.01 130.53% 0 4 0.00 8.10 32,800.00 4,615.20 5,256.50 0 0 75.27% -1.00
0.01 134.70% 0 42 0.00 8.10 33,000.00 4,815.20 5,456.40 0 0 77.91% -1.00
0.01 138.83% 0 0 0.00 8.10 33,200.00 5,015.20 5,656.40 0 0 80.53% -1.00
0.01 142.91% 0 0 0.00 8.10 33,400.00 5,215.20 5,856.40 0 0 83.12% -1.00
0.00 92.63% 18 10 0.00 0.05 33,500.00 5,315.20 5,956.40 0 0 84.41% -1.00
0.00 94.02% 0 0 0.00 0.05 33,600.00 5,415.10 6,056.40 0 0 85.69% -1.00
0.00 96.79% 0 0 0.00 0.05 33,800.00 5,615.10 6,256.30 0 0 88.25% -1.00
0.00 99.54% 2 0 0.00 0.05 34,000.00 5,815.10 6,456.30 0 0 90.78% -1.00
0.00 106.33% 17 0 0.00 0.05 34,500.00 6,315.00 6,956.30 0 0 97.04% -1.00
0.00 112.98% 1 0 0.00 0.05 35,000.00 6,815.00 7,456.20 0 0 103.18% -1.00
0.00 119.51% 0 0 0.00 0.05 35,500.00 7,314.90 7,956.10 0 0 109.21% -1.00
0.00 125.93% 0 0 0.00 0.05 36,000.00 7,814.90 8,456.10 0 0 115.13% -1.00
0.00 132.23% 0 0 0.00 0.05 36,500.00 8,314.80 8,956.00 0 0 120.96% -1.00
0.00 138.43% 1 0 0.00 0.05 37,000.00 8,814.70 9,456.00 0 0 126.69% -1.00
0.00 150.52% 0 0 0.00 0.05 38,000.00 9,814.60 10,455.80 0 0 137.87% -1.00
0.00 162.23% 0 0 0.00 0.05 39,000.00 10,814.50 11,455.70 0 0 148.71% -1.00
0.00 173.58% 0 2 0.00 0.05 40,000.00 11,814.40 12,455.60 0 0 159.22% -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