Options Chain for NASDAQ INC COM (NDAQ) - $87.50 as of 10/8/2025 4:23:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.80 | 47.00 | 44.90 | % | 1.00 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 47.50 | 40.30 | 44.50 | 42.40 | % | 0.89 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 50.00 | 37.80 | 42.00 | 39.90 | % | 0.80 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 55.00 | 32.80 | 37.00 | 34.90 | % | 0.63 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 60.00 | 28.30 | 32.10 | 30.20 | % | 0.50 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 65.00 | 23.10 | 27.10 | 25.10 | 29.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 4:00:03 PM EST |
| 70.00 | 17.80 | 21.90 | 19.85 | 27.71 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 4:00:03 PM EST |
| 75.00 | 12.90 | 16.80 | 14.85 | % | 0.20 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 80.00 | 7.90 | 10.90 | 9.40 | 9.36 | +0.36 | +4.00% | 0.12 | 1 | 4 | 0.76 | 0.98 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 82.50 | 7.30 | 9.40 | 8.35 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.46 | 0.92 | 0.02 | -0.05 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 85.00 | 5.00 | 5.40 | 5.20 | 4.97 | +0.97 | +24.25% | 0.06 | 4 | 30 | 0.34 | 0.84 | 0.04 | -0.07 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 87.50 | 2.85 | 3.10 | 2.98 | 3.00 | +1.40 | +87.50% | 0.03 | 15 | 123 | 0.36 | 0.67 | 0.08 | -0.09 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 90.00 | 1.20 | 1.35 | 1.28 | 1.38 | +0.58 | +72.50% | 0.01 | 112 | 1,327 | 0.29 | 0.42 | 0.11 | -0.09 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 92.50 | 0.20 | 0.45 | 0.33 | 0.35 | +0.19 | +118.75% | 0.00 | 249 | 1,530 | 0.24 | 0.17 | 0.09 | -0.07 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.07 | +350.00% | 0.00 | 40 | 1,001 | 0.23 | 0.05 | 0.05 | -0.03 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 16 | 1,460 | 0.27 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 895 | 0.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.47 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/8/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,129 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.24 | -96.00% | 0.00 | 5 | 593 | 0.51 | -0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 82.50 | 0.05 | 0.55 | 0.30 | 0.06 | -0.09 | -60.00% | 0.00 | 1 | 496 | 0.43 | -0.08 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.26 | -60.47% | 0.00 | 16 | 108 | 0.23 | -0.16 | 0.04 | -0.07 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 87.50 | 0.40 | 0.60 | 0.50 | 0.50 | -0.55 | -52.39% | 0.01 | 29 | 350 | 0.20 | -0.33 | 0.08 | -0.09 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 90.00 | 1.25 | 2.00 | 1.63 | 1.35 | -0.75 | -35.72% | 0.02 | 7 | 759 | 0.21 | -0.58 | 0.11 | -0.09 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 92.50 | 2.75 | 3.00 | 2.88 | 3.29 | -1.26 | -27.70% | 0.03 | 13 | 134 | 0.24 | -0.83 | 0.09 | -0.07 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 95.00 | 5.00 | 5.60 | 5.30 | 6.10 | -0.90 | -12.86% | 0.06 | 1 | 86 | 0.32 | -0.95 | 0.05 | -0.03 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 97.50 | 7.30 | 9.20 | 8.25 | 10.20 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.77 | -0.99 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 100.00 | 8.80 | 11.90 | 10.35 | 13.37 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.94 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 4:00:03 PM EST |
| 105.00 | 14.60 | 16.80 | 15.70 | 18.39 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 4:00:03 PM EST |
| 110.00 | 18.00 | 22.30 | 20.15 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 115.00 | 23.00 | 27.30 | 25.15 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 120.00 | 28.00 | 32.30 | 30.15 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 125.00 | 33.00 | 37.30 | 35.15 | % | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 130.00 | 38.00 | 42.30 | 40.15 | % | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 135.00 | 43.00 | 47.30 | 45.15 | % | 0.33 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 140.00 | 48.00 | 52.30 | 50.15 | % | 0.36 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST |