Options Chain for NASDAQ INC COM (NDAQ) - $97.02 as of 8/14/2026 8:18:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 35.10 | 39.30 | 37.20 | % | 0.62 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 65.00 | 30.10 | 34.30 | 32.20 | % | 0.50 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 70.00 | 25.30 | 29.10 | 27.20 | % | 0.39 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 75.00 | 20.60 | 24.00 | 22.30 | % | 0.30 | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 80.00 | 15.70 | 19.30 | 17.50 | % | 0.22 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 83.00 | 12.80 | 16.80 | 14.80 | % | 0.18 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 84.00 | 11.90 | 15.80 | 13.85 | % | 0.16 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 85.00 | 11.00 | 14.90 | 12.95 | % | 0.15 | 0 | 0 | 0.56 | 0.93 | 0.02 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 86.00 | 10.00 | 14.00 | 12.00 | % | 0.14 | 0 | 0 | 0.54 | 0.91 | 0.02 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 87.00 | 9.10 | 12.60 | 10.85 | % | 0.12 | 0 | 0 | 0.48 | 0.89 | 0.02 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 88.00 | 8.40 | 12.20 | 10.30 | % | 0.12 | 0 | 0 | 0.50 | 0.86 | 0.02 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 89.00 | 7.40 | 11.30 | 9.35 | % | 0.11 | 0 | 0 | 0.48 | 0.83 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 90.00 | 6.50 | 10.40 | 8.45 | % | 0.09 | 0 | 0 | 0.46 | 0.80 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 91.00 | 5.70 | 9.60 | 7.65 | % | 0.08 | 0 | 0 | 0.45 | 0.77 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 92.00 | 4.90 | 8.80 | 6.85 | % | 0.07 | 0 | 0 | 0.43 | 0.73 | 0.04 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 93.00 | 4.10 | 6.80 | 5.45 | % | 0.06 | 0 | 0 | 0.32 | 0.70 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 94.00 | 3.40 | 7.30 | 5.35 | % | 0.06 | 0 | 0 | 0.24 | 0.66 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 95.00 | 2.90 | 6.70 | 4.80 | % | 0.05 | 0 | 0 | 0.25 | 0.62 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 96.00 | 2.30 | 6.20 | 4.25 | % | 0.04 | 0 | 0 | 0.25 | 0.57 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 97.00 | 1.75 | 5.70 | 3.73 | % | 0.04 | 0 | 0 | 0.25 | 0.53 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 98.00 | 2.95 | 4.40 | 3.68 | % | 0.04 | 0 | 0 | 0.28 | 0.49 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 99.00 | 1.50 | 4.70 | 3.10 | % | 0.03 | 0 | 0 | 0.27 | 0.45 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 100.00 | 0.80 | 4.40 | 2.60 | % | 0.03 | 0 | 0 | 0.26 | 0.42 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 101.00 | 0.15 | 4.40 | 2.28 | % | 0.02 | 0 | 0 | 0.25 | 0.38 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 102.00 | 0.30 | 3.20 | 1.75 | % | 0.02 | 0 | 0 | 0.24 | 0.35 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 103.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.43 | 0.30 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 104.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.44 | 0.27 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 106.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.40 | 0.22 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 107.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.40 | 0.19 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 110.00 | 0.25 | 2.60 | 1.43 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.02 | -0.03 | 8/14/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 83.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.01 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 84.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.53 | -0.07 | 0.02 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 86.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.02 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 87.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.02 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 88.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.43 | -0.14 | 0.02 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 89.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.40 | -0.17 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.46 | -0.20 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 91.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.38 | -0.23 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 92.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.40 | -0.27 | 0.04 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 93.00 | 0.05 | 3.70 | 1.88 | % | 0.02 | 0 | 0 | 0.24 | -0.30 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 94.00 | 0.15 | 4.20 | 2.18 | % | 0.02 | 0 | 0 | 0.24 | -0.34 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 95.00 | 0.40 | 4.60 | 2.50 | % | 0.03 | 0 | 0 | 0.25 | -0.38 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 96.00 | 0.90 | 4.90 | 2.90 | % | 0.03 | 0 | 0 | 0.25 | -0.43 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 97.00 | 2.10 | 5.50 | 3.80 | % | 0.04 | 0 | 0 | 0.28 | -0.47 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 98.00 | 2.30 | 6.10 | 4.20 | % | 0.04 | 0 | 0 | 0.27 | -0.51 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 99.00 | 2.80 | 6.70 | 4.75 | 4.30 | % | 0.05 | 1 | 0 | 0.27 | -0.55 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 100.00 | 4.00 | 7.30 | 5.65 | % | 0.06 | 0 | 0 | 0.29 | -0.58 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 101.00 | 4.00 | 7.60 | 5.80 | % | 0.06 | 0 | 0 | 0.38 | -0.62 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 102.00 | 4.70 | 8.70 | 6.70 | % | 0.07 | 0 | 0 | 0.42 | -0.65 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 103.00 | 5.40 | 9.30 | 7.35 | % | 0.07 | 0 | 0 | 0.40 | -0.70 | 0.04 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 104.00 | 6.10 | 10.10 | 8.10 | % | 0.08 | 0 | 0 | 0.41 | -0.73 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 105.00 | 6.90 | 11.00 | 8.95 | % | 0.09 | 0 | 0 | 0.43 | -0.76 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 106.00 | 7.90 | 11.80 | 9.85 | % | 0.09 | 0 | 0 | 0.43 | -0.78 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 107.00 | 8.60 | 12.70 | 10.65 | % | 0.10 | 0 | 0 | 0.44 | -0.81 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 110.00 | 11.70 | 15.40 | 13.55 | % | 0.12 | 0 | 0 | 0.49 | -0.86 | 0.02 | -0.03 | 8/14/2026 4:00:08 PM EST |