Options Chain for NASDAQ INC COM (NDAQ) - $94.59 as of 8/7/2026 8:45:42 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 | 33.00 | 36.70 | 34.85 | % | 0.58 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 65.00 | 28.10 | 31.70 | 29.90 | % | 0.46 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 70.00 | 23.00 | 26.70 | 24.85 | % | 0.36 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 71.00 | 22.00 | 25.10 | 23.55 | % | 0.33 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 72.00 | 21.10 | 24.70 | 22.90 | % | 0.32 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 73.00 | 20.00 | 23.70 | 21.85 | % | 0.30 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 74.00 | 19.00 | 22.70 | 20.85 | % | 0.28 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 75.00 | 18.00 | 21.70 | 19.85 | % | 0.26 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 76.00 | 17.10 | 20.70 | 18.90 | % | 0.25 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 77.00 | 16.10 | 19.70 | 17.90 | % | 0.23 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 78.00 | 15.00 | 18.70 | 16.85 | % | 0.22 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 79.00 | 14.00 | 17.70 | 15.85 | % | 0.20 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 80.00 | 13.50 | 16.50 | 15.00 | % | 0.19 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 81.00 | 12.50 | 15.50 | 14.00 | % | 0.17 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 82.00 | 11.50 | 14.50 | 13.00 | % | 0.16 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 83.00 | 10.50 | 13.10 | 11.80 | % | 0.14 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 84.00 | 9.50 | 12.50 | 11.00 | % | 0.13 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 85.00 | 8.50 | 11.50 | 10.00 | % | 0.12 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 8/7/2026 4:00:11 PM EST | |||
| 86.00 | 7.50 | 10.20 | 8.85 | 5.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | 0.99 | 0.01 | -0.01 | 7/14/2026 | 8/7/2026 4:00:11 PM EST |
| 86.50 | 7.00 | 9.90 | 8.45 | % | 0.10 | 0 | 0 | 0.92 | 0.99 | 0.01 | -0.02 | 8/7/2026 4:00:11 PM EST | |||
| 87.00 | 6.50 | 9.20 | 7.85 | 6.69 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.84 | 0.98 | 0.01 | -0.04 | 7/24/2026 | 8/7/2026 4:00:11 PM EST |
| 87.50 | 6.10 | 8.90 | 7.50 | % | 0.09 | 0 | 0 | 0.85 | 0.97 | 0.02 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 88.00 | 5.60 | 8.10 | 6.85 | 7.65 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.75 | 0.96 | 0.02 | -0.05 | 7/16/2026 | 8/7/2026 4:00:11 PM EST |
| 88.50 | 5.60 | 7.70 | 6.65 | % | 0.08 | 0 | 0 | 0.74 | 0.95 | 0.03 | -0.06 | 8/7/2026 4:00:11 PM EST | |||
| 89.00 | 5.30 | 7.10 | 6.20 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.68 | 0.93 | 0.03 | -0.07 | 7/23/2026 | 8/7/2026 4:00:11 PM EST |
| 90.00 | 4.60 | 5.90 | 5.25 | 5.50 | -0.34 | -5.83% | 0.06 | 2 | 67 | 0.56 | 0.89 | 0.05 | -0.08 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 91.00 | 3.80 | 5.40 | 4.60 | 4.60 | +0.90 | +24.33% | 0.05 | 1 | 8 | 0.61 | 0.84 | 0.06 | -0.10 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 92.00 | 3.00 | 3.40 | 3.20 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.25 | 0.78 | 0.08 | -0.11 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 93.00 | 2.35 | 2.70 | 2.53 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.27 | 0.70 | 0.09 | -0.12 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 94.00 | 1.70 | 2.05 | 1.88 | 1.90 | -0.02 | -1.05% | 0.02 | 26 | 192 | 0.27 | 0.60 | 0.11 | -0.12 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 95.00 | 1.15 | 1.50 | 1.33 | 1.43 | -0.17 | -10.63% | 0.01 | 53 | 6 | 0.27 | 0.49 | 0.11 | -0.12 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 96.00 | 0.75 | 1.10 | 0.93 | 1.23 | -0.20 | -13.99% | 0.01 | 6 | 7 | 0.27 | 0.38 | 0.11 | -0.11 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 97.00 | 0.35 | 0.85 | 0.60 | 0.85 | +0.19 | +28.79% | 0.01 | 54 | 16 | 0.27 | 0.28 | 0.10 | -0.09 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 98.00 | 0.20 | 0.90 | 0.55 | 0.50 | -0.32 | -39.03% | 0.01 | 67 | 18 | 0.31 | 0.20 | 0.08 | -0.08 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 99.00 | 0.05 | 0.45 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 65 | 36 | 0.26 | 0.14 | 0.06 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 100.00 | 0.15 | 0.35 | 0.25 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.32 | 0.09 | 0.04 | -0.05 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 101.00 | 0.05 | 0.25 | 0.15 | 0.21 | -0.05 | -19.24% | 0.00 | 4 | 4 | 0.31 | 0.07 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 102.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.02 | -0.02 | 8/7/2026 4:00:11 PM EST | |||
| 103.00 | 0.00 | 0.25 | 0.13 | 0.13 | % | 0.00 | 11 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 104.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.07 | -50.00% | 0.00 | 10 | 101 | 0.37 | 0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 106.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 107.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 108.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 109.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:11 PM EST |
| 111.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 112.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 71.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 72.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 73.00 | 0.00 | 0.85 | 0.43 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:11 PM EST |
| 74.00 | 0.00 | 0.85 | 0.43 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:11 PM EST |
| 76.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:11 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:11 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:11 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:11 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 82.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:11 PM EST |
| 83.00 | 0.00 | 0.30 | 0.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:11 PM EST |
| 84.00 | 0.00 | 0.45 | 0.23 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 8/7/2026 4:00:11 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | -0.01 | 0.01 | -0.01 | 7/15/2026 | 8/7/2026 4:00:11 PM EST |
| 86.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.01 | -0.02 | 8/7/2026 4:00:11 PM EST | |||
| 87.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.41 | -0.02 | 0.01 | -0.04 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | -0.03 | 0.02 | -0.04 | 8/3/2026 | 8/7/2026 4:00:11 PM EST |
| 88.00 | 0.00 | 0.20 | 0.10 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.40 | -0.04 | 0.02 | -0.05 | 8/4/2026 | 8/7/2026 4:00:11 PM EST |
| 88.50 | 0.00 | 0.40 | 0.20 | 0.06 | -0.19 | -76.00% | 0.00 | 1 | 26 | 0.47 | -0.05 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 89.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.34 | -0.07 | 0.03 | -0.07 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 90.00 | 0.15 | 0.65 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.36 | -0.11 | 0.05 | -0.08 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 91.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.22 | -38.60% | 0.00 | 35 | 92 | 0.30 | -0.16 | 0.06 | -0.10 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 92.00 | 0.35 | 0.65 | 0.50 | 0.45 | -3.25 | -87.84% | 0.01 | 2 | 7 | 0.29 | -0.22 | 0.08 | -0.11 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 93.00 | 0.60 | 0.95 | 0.78 | 0.55 | -0.93 | -62.84% | 0.01 | 21 | 232 | 0.29 | -0.30 | 0.09 | -0.12 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 94.00 | 0.90 | 1.55 | 1.23 | 0.85 | -0.53 | -38.41% | 0.01 | 1 | 149 | 0.31 | -0.40 | 0.11 | -0.12 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 95.00 | 1.05 | 1.75 | 1.40 | 1.34 | -0.81 | -37.68% | 0.01 | 1 | 143 | 0.25 | -0.51 | 0.11 | -0.12 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 96.00 | 1.35 | 2.90 | 2.13 | 1.85 | -0.92 | -33.22% | 0.02 | 4 | 34 | 0.43 | -0.62 | 0.11 | -0.11 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 97.00 | 2.50 | 3.10 | 2.80 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.26 | -0.72 | 0.10 | -0.09 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 98.00 | 3.00 | 4.00 | 3.50 | 3.40 | -0.90 | -20.93% | 0.04 | 2 | 6 | 0.37 | -0.80 | 0.08 | -0.08 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 99.00 | 3.30 | 5.60 | 4.45 | % | 0.04 | 0 | 0 | 0.57 | -0.86 | 0.06 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 100.00 | 4.30 | 6.50 | 5.40 | % | 0.05 | 0 | 0 | 0.60 | -0.91 | 0.04 | -0.05 | 8/7/2026 4:00:11 PM EST | |||
| 101.00 | 5.10 | 7.40 | 6.25 | % | 0.06 | 0 | 0 | 0.64 | -0.93 | 0.03 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 102.00 | 6.10 | 8.30 | 7.20 | % | 0.07 | 0 | 0 | 0.66 | -0.96 | 0.02 | -0.02 | 8/7/2026 4:00:11 PM EST | |||
| 103.00 | 7.00 | 8.80 | 7.90 | % | 0.08 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 8/7/2026 4:00:11 PM EST | |||
| 104.00 | 8.30 | 10.10 | 9.20 | 9.10 | % | 0.09 | 2 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 105.00 | 9.00 | 11.60 | 10.30 | % | 0.10 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 106.00 | 9.60 | 13.10 | 11.35 | % | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 107.00 | 10.40 | 13.60 | 12.00 | % | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 108.00 | 11.90 | 15.10 | 13.50 | % | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 109.00 | 12.90 | 16.10 | 14.50 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 110.00 | 13.40 | 17.10 | 15.25 | % | 0.14 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 111.00 | 14.40 | 17.90 | 16.15 | % | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 112.00 | 15.40 | 18.70 | 17.05 | 17.00 | % | 0.15 | 2 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |