Options Chain for NASDAQ INC COM (NDAQ) - $85.85 as of 3/16/2026 8:35:48 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 | 46.30 | 50.30 | 48.30 | % | 1.29 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 40.00 | 43.70 | 47.80 | 45.75 | % | 1.14 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 42.50 | 41.20 | 45.30 | 43.25 | % | 1.02 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 45.00 | 38.80 | 42.90 | 40.85 | % | 0.91 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 47.50 | 36.30 | 40.40 | 38.35 | % | 0.81 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 50.00 | 33.80 | 37.90 | 35.85 | 40.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 3/16/2026 3:59:34 PM EST |
| 55.00 | 28.90 | 32.80 | 30.85 | 28.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:34 PM EST |
| 60.00 | 24.10 | 27.90 | 26.00 | 25.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:34 PM EST |
| 62.50 | 21.40 | 25.30 | 23.35 | % | 0.37 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 65.00 | 19.00 | 22.80 | 20.90 | 23.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:34 PM EST |
| 67.50 | 16.40 | 20.40 | 18.40 | 18.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:34 PM EST |
| 70.00 | 14.00 | 17.80 | 15.90 | 17.39 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:34 PM EST |
| 72.50 | 12.20 | 14.60 | 13.40 | 14.89 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:34 PM EST |
| 75.00 | 9.80 | 12.10 | 10.95 | 11.20 | +1.00 | +9.81% | 0.15 | 1 | 8 | 1.40 | 0.99 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 77.50 | 7.30 | 9.60 | 8.45 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.18 | 0.98 | 0.01 | -0.03 | 3/2/2026 | 3/16/2026 3:59:34 PM EST |
| 80.00 | 5.10 | 6.70 | 5.90 | 5.78 | 0.00 | 0.00% | 0.07 | 0 | 369 | 0.79 | 0.94 | 0.03 | -0.06 | 3/13/2026 | 3/16/2026 3:59:34 PM EST |
| 82.50 | 3.40 | 4.30 | 3.85 | 3.76 | +0.16 | +4.45% | 0.05 | 1 | 518 | 0.64 | 0.82 | 0.07 | -0.13 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 85.00 | 1.55 | 2.20 | 1.88 | 1.75 | +0.02 | +1.16% | 0.02 | 7 | 1,182 | 0.39 | 0.61 | 0.11 | -0.17 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 87.50 | 0.20 | 0.80 | 0.50 | 0.55 | -0.12 | -17.91% | 0.01 | 22 | 1,938 | 0.31 | 0.31 | 0.12 | -0.14 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.17 | +0.07 | +70.00% | 0.00 | 1 | 347 | 0.37 | 0.09 | 0.06 | -0.07 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 7 | 2,971 | 0.39 | 0.02 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,907 | 0.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:34 PM EST |
| 97.50 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.89 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:34 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 2,323 | 0.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.20 | +0.12 | +150.00% | 0.00 | 1 | 666 | 1.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:34 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:34 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.92 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:34 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.52 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:34 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:34 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:34 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:34 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.62 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:34 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:34 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.45 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:34 PM EST |
| 62.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:34 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.07 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:34 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:34 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:34 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:34 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 20 | 725 | 0.73 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 77.50 | 0.10 | 0.75 | 0.43 | 0.45 | +0.10 | +28.58% | 0.01 | 1 | 1,199 | 0.64 | -0.02 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.10 | -30.31% | 0.00 | 2 | 816 | 0.69 | -0.06 | 0.03 | -0.06 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 82.50 | 0.25 | 0.60 | 0.43 | 0.40 | -0.15 | -27.28% | 0.01 | 21 | 277 | 0.44 | -0.18 | 0.07 | -0.13 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 85.00 | 0.55 | 1.75 | 1.15 | 1.10 | -0.40 | -26.67% | 0.01 | 24 | 988 | 0.43 | -0.39 | 0.11 | -0.17 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 87.50 | 1.65 | 2.65 | 2.15 | 2.25 | -0.45 | -16.67% | 0.02 | 4 | 266 | 0.30 | -0.69 | 0.12 | -0.14 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 90.00 | 3.40 | 5.10 | 4.25 | 3.22 | 0.00 | 0.00% | 0.05 | 0 | 167 | 0.71 | -0.91 | 0.06 | -0.07 | 3/9/2026 | 3/16/2026 3:59:34 PM EST |
| 92.50 | 5.70 | 7.90 | 6.80 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 73 | 1.01 | -0.98 | 0.02 | -0.02 | 3/4/2026 | 3/16/2026 3:59:34 PM EST |
| 95.00 | 7.90 | 10.20 | 9.05 | 6.32 | 0.00 | 0.00% | 0.10 | 0 | 962 | 1.13 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:34 PM EST |
| 97.50 | 10.90 | 12.80 | 11.85 | 11.75 | -0.25 | -2.09% | 0.12 | 1 | 125 | 1.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:34 PM EST |
| 100.00 | 12.80 | 16.20 | 14.50 | 20.55 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:34 PM EST |
| 105.00 | 17.20 | 21.20 | 19.20 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:34 PM EST |
| 110.00 | 22.10 | 26.20 | 24.15 | 27.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:34 PM EST |
| 115.00 | 27.60 | 31.20 | 29.40 | 35.33 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:34 PM EST |
| 120.00 | 32.20 | 36.20 | 34.20 | 34.50 | 0.00 | 0.00% | 0.29 | 0 | 17 | 2.94 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:34 PM EST |
| 125.00 | 37.20 | 41.30 | 39.25 | % | 0.31 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:34 PM EST | |||
| 130.00 | 42.20 | 46.20 | 44.20 | 45.50 | 0.00 | 0.00% | 0.34 | 0 | 20 | 3.37 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:34 PM EST |