Options Chain for NASDAQ INC COM (NDAQ) - $83.78 as of 3/26/2026 9:40:50 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 | 23.00 | 26.00 | 24.50 | % | 0.41 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:14 PM EST | |||
| 65.00 | 18.40 | 21.50 | 19.95 | % | 0.31 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.02 | 3/26/2026 4:00:14 PM EST | |||
| 70.00 | 13.70 | 16.20 | 14.95 | % | 0.21 | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.03 | 3/26/2026 4:00:14 PM EST | |||
| 75.00 | 9.30 | 11.60 | 10.45 | % | 0.14 | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.04 | 3/26/2026 4:00:14 PM EST | |||
| 77.50 | 8.10 | 8.90 | 8.50 | 9.05 | % | 0.11 | 4 | 0 | 0.36 | 0.75 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:14 PM EST | |
| 80.00 | 6.20 | 7.10 | 6.65 | % | 0.08 | 0 | 1 | 0.34 | 0.68 | 0.03 | -0.05 | 3/26/2026 4:00:14 PM EST | |||
| 82.50 | 4.50 | 5.50 | 5.00 | 4.84 | % | 0.06 | 10 | 0 | 0.33 | 0.60 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 4:00:14 PM EST | |
| 85.00 | 3.30 | 4.20 | 3.75 | 3.75 | 0.00 | 0.00% | 0.04 | 8 | 4 | 0.32 | 0.50 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 87.50 | 2.20 | 2.95 | 2.58 | 2.60 | +0.25 | +10.64% | 0.03 | 1 | 34 | 0.31 | 0.40 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 90.00 | 1.40 | 2.15 | 1.78 | 1.75 | +0.30 | +20.69% | 0.02 | 5 | 192 | 0.30 | 0.30 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 92.50 | 0.65 | 1.45 | 1.05 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.03 | -0.03 | 3/26/2026 4:00:14 PM EST | |||
| 95.00 | 0.40 | 0.65 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 4 | 17 | 0.26 | 0.14 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.24 | +0.04 | +20.00% | 0.00 | 1 | 18 | 0.37 | 0.05 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 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 | 2.35 | 1.18 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 4:00:14 PM EST |
| 65.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.02 | -3.85% | 0.01 | 71 | 2 | 0.47 | -0.05 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 70.00 | 0.45 | 1.05 | 0.75 | 0.70 | +0.05 | +7.70% | 0.01 | 2 | 2 | 0.43 | -0.10 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 75.00 | 1.05 | 1.70 | 1.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | -0.19 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 4:00:14 PM EST |
| 77.50 | 1.40 | 2.20 | 1.80 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.25 | 0.03 | -0.04 | 3/23/2026 | 3/26/2026 4:00:14 PM EST |
| 80.00 | 2.05 | 2.60 | 2.33 | 2.42 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.34 | -0.32 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 4:00:14 PM EST |
| 82.50 | 2.80 | 3.70 | 3.25 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.33 | -0.40 | 0.04 | -0.05 | 3/25/2026 | 3/26/2026 4:00:14 PM EST |
| 85.00 | 4.00 | 4.90 | 4.45 | 4.20 | +0.06 | +1.45% | 0.05 | 8 | 22 | 0.33 | -0.50 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 4:00:14 PM EST |
| 87.50 | 5.40 | 6.00 | 5.70 | % | 0.07 | 0 | 6 | 0.31 | -0.60 | 0.04 | -0.04 | 3/26/2026 4:00:14 PM EST | |||
| 90.00 | 7.10 | 7.70 | 7.40 | 6.67 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.31 | -0.70 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 4:00:14 PM EST |
| 92.50 | 7.90 | 10.30 | 9.10 | % | 0.10 | 0 | 1 | 0.41 | -0.79 | 0.03 | -0.03 | 3/26/2026 4:00:14 PM EST | |||
| 95.00 | 10.10 | 12.70 | 11.40 | 10.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.86 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 4:00:14 PM EST |
| 100.00 | 14.90 | 17.70 | 16.30 | % | 0.16 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 3/26/2026 4:00:14 PM EST | |||
| 105.00 | 19.90 | 22.70 | 21.30 | % | 0.20 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 110.00 | 24.30 | 28.30 | 26.30 | % | 0.24 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 115.00 | 29.20 | 33.40 | 31.30 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 120.00 | 34.30 | 38.40 | 36.35 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 125.00 | 39.20 | 43.40 | 41.30 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST | |||
| 130.00 | 44.10 | 48.40 | 46.25 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:14 PM EST |