Options Chain for NASDAQ INC COM (NDAQ) - $93.85 as of 12/12/2025 9:56:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 54.30 | 58.10 | 56.20 | % | 1.50 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 40.00 | 51.80 | 55.60 | 53.70 | % | 1.34 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 42.50 | 49.30 | 53.10 | 51.20 | % | 1.20 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 45.00 | 46.80 | 50.60 | 48.70 | % | 1.08 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 47.50 | 44.30 | 48.10 | 46.20 | % | 0.97 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 50.00 | 41.80 | 45.60 | 43.70 | % | 0.87 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 55.00 | 36.60 | 40.50 | 38.55 | % | 0.70 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 60.00 | 31.60 | 35.80 | 33.70 | 28.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/11/2025 3:59:45 PM EST |
| 62.50 | 29.10 | 33.30 | 31.20 | % | 0.50 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 65.00 | 26.60 | 30.80 | 28.70 | % | 0.44 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 67.50 | 24.10 | 28.30 | 26.20 | % | 0.39 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 70.00 | 22.10 | 25.80 | 23.95 | 25.67 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 12/11/2025 3:59:45 PM EST |
| 72.50 | 19.10 | 23.30 | 21.20 | % | 0.29 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 75.00 | 17.10 | 20.80 | 18.95 | % | 0.25 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 77.50 | 14.20 | 18.30 | 16.25 | 12.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/11/2025 3:59:45 PM EST |
| 80.00 | 12.70 | 15.00 | 13.85 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 82.50 | 9.90 | 12.50 | 11.20 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:45 PM EST |
| 85.00 | 8.20 | 9.30 | 8.75 | 8.69 | +2.30 | +36.00% | 0.10 | 10 | 328 | 0.66 | 0.99 | 0.00 | -0.01 | 12/12/2025 | 12/11/2025 3:59:45 PM EST |
| 87.50 | 5.70 | 7.20 | 6.45 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 2,578 | 0.84 | 0.98 | 0.01 | -0.02 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 90.00 | 3.70 | 4.20 | 3.95 | 3.80 | -0.30 | -7.32% | 0.04 | 1 | 1,148 | 0.39 | 0.90 | 0.06 | -0.04 | 12/12/2025 | 12/11/2025 3:59:45 PM EST |
| 92.50 | 1.40 | 2.00 | 1.70 | 1.75 | -0.30 | -14.64% | 0.02 | 15 | 352 | 0.20 | 0.70 | 0.12 | -0.07 | 12/12/2025 | 12/11/2025 3:59:45 PM EST |
| 95.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.15 | -27.28% | 0.00 | 12 | 880 | 0.18 | 0.34 | 0.14 | -0.06 | 12/12/2025 | 12/11/2025 3:59:45 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 431 | 0.17 | 0.08 | 0.06 | -0.02 | 12/12/2025 | 12/11/2025 3:59:45 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 603 | 0.24 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/11/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.38 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.13 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/11/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,036 | 0.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/11/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/11/2025 3:59:45 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:45 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/11/2025 3:59:45 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:45 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 0.71 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:45 PM EST |
| 77.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 697 | 0.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,440 | 0.57 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.35 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 464 | 0.33 | -0.02 | 0.01 | -0.02 | 12/12/2025 | 12/11/2025 3:59:45 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 44 | 145 | 0.26 | -0.10 | 0.06 | -0.04 | 12/12/2025 | 12/11/2025 3:59:45 PM EST |
| 92.50 | 0.20 | 0.60 | 0.40 | 0.44 | +0.01 | +2.33% | 0.00 | 2 | 125 | 0.19 | -0.30 | 0.12 | -0.07 | 12/12/2025 | 12/11/2025 3:59:45 PM EST |
| 95.00 | 1.20 | 2.25 | 1.73 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.17 | -0.66 | 0.14 | -0.06 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 97.50 | 3.20 | 4.40 | 3.80 | 11.89 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.56 | -0.92 | 0.06 | -0.02 | 11/19/2025 | 12/11/2025 3:59:45 PM EST |
| 100.00 | 5.50 | 6.90 | 6.20 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 9/22/2025 | 12/11/2025 3:59:45 PM EST |
| 105.00 | 9.90 | 13.10 | 11.50 | 15.56 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/11/2025 3:59:45 PM EST |
| 110.00 | 14.40 | 17.90 | 16.15 | % | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 115.00 | 19.40 | 23.20 | 21.30 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 120.00 | 24.40 | 28.20 | 26.30 | 31.57 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:45 PM EST |
| 125.00 | 29.40 | 33.20 | 31.30 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 130.00 | 34.40 | 38.20 | 36.30 | 42.17 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:45 PM EST |