Options Chain for NASDAQ INC COM (NDAQ) - $98.89 as of 1/26/2026 8:11:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 59.60 | 63.70 | 61.65 | % | 1.64 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:53 PM EST | |||
| 40.00 | 57.10 | 61.20 | 59.15 | % | 1.48 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:53 PM EST | |||
| 42.50 | 54.60 | 58.80 | 56.70 | % | 1.33 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:53 PM EST | |||
| 45.00 | 52.20 | 56.20 | 54.20 | % | 1.20 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:53 PM EST | |||
| 47.50 | 49.70 | 53.70 | 51.70 | % | 1.09 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:53 PM EST | |||
| 50.00 | 47.20 | 51.20 | 49.20 | 40.00 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 1/26/2026 3:59:53 PM EST |
| 55.00 | 42.20 | 46.30 | 44.25 | 35.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 1/26/2026 3:59:53 PM EST |
| 60.00 | 37.20 | 41.30 | 39.25 | % | 0.65 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:53 PM EST | |||
| 62.50 | 34.80 | 38.80 | 36.80 | % | 0.59 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:53 PM EST | |||
| 65.00 | 32.30 | 36.30 | 34.30 | 24.60 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/26/2026 3:59:53 PM EST |
| 67.50 | 29.80 | 33.90 | 31.85 | 31.10 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 1/26/2026 3:59:53 PM EST |
| 70.00 | 27.30 | 31.50 | 29.40 | 31.44 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/26/2026 3:59:53 PM EST |
| 72.50 | 24.90 | 28.90 | 26.90 | 19.77 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.83 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 1/26/2026 3:59:53 PM EST |
| 75.00 | 22.40 | 26.50 | 24.45 | 25.98 | 0.00 | 0.00% | 0.33 | 0 | 61 | 0.77 | 0.99 | 0.00 | -0.01 | 1/15/2026 | 1/26/2026 3:59:53 PM EST |
| 77.50 | 20.00 | 24.00 | 22.00 | 10.55 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.71 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 1/26/2026 3:59:53 PM EST |
| 80.00 | 17.50 | 21.60 | 19.55 | 19.95 | 0.00 | 0.00% | 0.24 | 0 | 85 | 0.66 | 0.98 | 0.00 | -0.01 | 1/20/2026 | 1/26/2026 3:59:53 PM EST |
| 82.50 | 15.70 | 19.10 | 17.40 | 12.50 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.60 | 0.96 | 0.01 | -0.01 | 12/12/2025 | 1/26/2026 3:59:53 PM EST |
| 85.00 | 12.50 | 16.00 | 14.25 | 14.46 | 0.00 | 0.00% | 0.17 | 0 | 510 | 0.47 | 0.93 | 0.01 | -0.02 | 1/14/2026 | 1/26/2026 3:59:53 PM EST |
| 87.50 | 10.40 | 14.40 | 12.40 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 222 | 0.49 | 0.89 | 0.02 | -0.02 | 1/21/2026 | 1/26/2026 3:59:53 PM EST |
| 90.00 | 8.80 | 10.60 | 9.70 | 9.70 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.31 | 0.84 | 0.02 | -0.03 | 1/23/2026 | 1/26/2026 3:59:53 PM EST |
| 92.50 | 6.90 | 9.30 | 8.10 | 8.36 | 0.00 | 0.00% | 0.09 | 0 | 134 | 0.23 | 0.78 | 0.03 | -0.03 | 1/21/2026 | 1/26/2026 3:59:53 PM EST |
| 95.00 | 5.80 | 6.50 | 6.15 | 6.04 | +0.04 | +0.67% | 0.06 | 1 | 788 | 0.24 | 0.70 | 0.04 | -0.03 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 97.50 | 4.10 | 4.60 | 4.35 | 4.50 | +0.50 | +12.50% | 0.04 | 3 | 113 | 0.22 | 0.60 | 0.05 | -0.04 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 100.00 | 2.25 | 3.20 | 2.73 | 3.01 | +0.37 | +14.02% | 0.03 | 10 | 2,657 | 0.20 | 0.48 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 105.00 | 0.75 | 1.30 | 1.03 | 1.14 | +0.19 | +20.00% | 0.01 | 17 | 648 | 0.20 | 0.24 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 110.00 | 0.15 | 0.45 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.19 | 0.09 | 0.02 | -0.01 | 1/22/2026 | 1/26/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | 0.02 | 0.01 | 0.00 | 1/6/2026 | 1/26/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.44 | 0.01 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.30 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:53 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 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 1/26/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/26/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 1/26/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/26/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/26/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/26/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/26/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/26/2026 3:59:53 PM EST |
| 72.50 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.68 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 1/26/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.59 | -0.01 | 0.00 | -0.01 | 1/20/2026 | 1/26/2026 3:59:53 PM EST |
| 77.50 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.53 | -0.01 | 0.00 | -0.01 | 1/15/2026 | 1/26/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.51 | -0.02 | 0.00 | -0.01 | 1/14/2026 | 1/26/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.46 | -0.04 | 0.01 | -0.01 | 1/22/2026 | 1/26/2026 3:59:53 PM EST |
| 85.00 | 0.25 | 0.75 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 665 | 0.31 | -0.07 | 0.01 | -0.02 | 1/20/2026 | 1/26/2026 3:59:53 PM EST |
| 87.50 | 0.30 | 0.95 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.28 | -0.11 | 0.02 | -0.02 | 1/23/2026 | 1/26/2026 3:59:53 PM EST |
| 90.00 | 0.50 | 0.90 | 0.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.26 | -0.16 | 0.02 | -0.03 | 1/23/2026 | 1/26/2026 3:59:53 PM EST |
| 92.50 | 0.90 | 1.35 | 1.13 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.24 | -0.22 | 0.03 | -0.03 | 1/14/2026 | 1/26/2026 3:59:53 PM EST |
| 95.00 | 1.50 | 1.95 | 1.73 | 1.67 | -0.33 | -16.50% | 0.02 | 20 | 206 | 0.24 | -0.30 | 0.04 | -0.03 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 97.50 | 2.25 | 3.80 | 3.03 | 2.40 | +0.50 | +26.32% | 0.03 | 11 | 146 | 0.26 | -0.40 | 0.05 | -0.04 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 100.00 | 1.70 | 3.80 | 2.75 | 3.52 | -0.38 | -9.75% | 0.03 | 20 | 176 | 0.16 | -0.52 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:53 PM EST |
| 105.00 | 4.80 | 8.30 | 6.55 | 6.51 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.32 | -0.76 | 0.04 | -0.02 | 1/9/2026 | 1/26/2026 3:59:53 PM EST |
| 110.00 | 10.10 | 12.20 | 11.15 | 9.72 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.33 | -0.91 | 0.02 | -0.01 | 1/6/2026 | 1/26/2026 3:59:53 PM EST |
| 115.00 | 13.90 | 18.10 | 16.00 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | -0.98 | 0.01 | 0.00 | 1/15/2026 | 1/26/2026 3:59:53 PM EST |
| 120.00 | 18.90 | 23.10 | 21.00 | % | 0.17 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 1/26/2026 3:59:53 PM EST | |||
| 125.00 | 23.90 | 28.10 | 26.00 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:53 PM EST | |||
| 130.00 | 28.90 | 33.10 | 31.00 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:53 PM EST |