Options Chain for NASDAQ INC COM (NDAQ) - $96.94 as of 8/12/2025 1:32:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 54.00 | 58.10 | 56.05 | % | 1.40 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 42.50 | 51.50 | 55.50 | 53.50 | % | 1.26 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 45.00 | 49.00 | 53.00 | 51.00 | % | 1.13 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 47.50 | 46.50 | 50.50 | 48.50 | % | 1.02 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 50.00 | 44.10 | 48.00 | 46.05 | 43.44 | 0.00 | 0.00% | 0.92 | 0 | 15 | 5.70 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:03 PM EST |
| 55.00 | 39.10 | 43.00 | 41.05 | 37.47 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:03 PM EST |
| 60.00 | 34.10 | 38.00 | 36.05 | % | 0.60 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 65.00 | 29.10 | 33.00 | 31.05 | 24.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:03 PM EST |
| 70.00 | 24.10 | 28.00 | 26.05 | 24.25 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:03 PM EST |
| 72.50 | 21.60 | 25.50 | 23.55 | 18.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:03 PM EST |
| 75.00 | 19.10 | 23.00 | 21.05 | 16.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:03 PM EST |
| 77.50 | 16.60 | 20.50 | 18.55 | 19.37 | 0.00 | 0.00% | 0.24 | 0 | 11 | 2.42 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:03 PM EST |
| 80.00 | 14.10 | 18.00 | 16.05 | 17.40 | 0.00 | 0.00% | 0.20 | 0 | 16 | 2.17 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:03 PM EST |
| 82.50 | 11.60 | 15.10 | 13.35 | 13.10 | 0.00 | 0.00% | 0.16 | 0 | 63 | 1.93 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:03 PM EST |
| 85.00 | 10.90 | 11.30 | 11.10 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 84 | 0.76 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 87.50 | 8.50 | 8.70 | 8.60 | 8.40 | -1.00 | -10.64% | 0.10 | 31 | 533 | 0.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 90.00 | 6.00 | 6.30 | 6.15 | 6.30 | -0.60 | -8.70% | 0.07 | 28 | 161 | 0.46 | 0.99 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 92.50 | 3.60 | 3.80 | 3.70 | 3.71 | -1.39 | -27.26% | 0.04 | 16 | 322 | 0.37 | 0.94 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 95.00 | 1.35 | 1.50 | 1.43 | 1.49 | -0.66 | -30.70% | 0.02 | 29 | 250 | 0.20 | 0.74 | 0.16 | -0.13 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 97.50 | 0.20 | 0.30 | 0.25 | 0.21 | -0.37 | -63.80% | 0.00 | 145 | 678 | 0.20 | 0.24 | 0.18 | -0.09 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 859 | 0.26 | 0.02 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:03 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:03 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:59:03 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.24 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:03 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 1,331 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 82.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:03 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.76 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.61 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:03 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.46 | -0.01 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 12:59:03 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 302 | 0.31 | -0.06 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 95.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.12 | +52.18% | 0.00 | 36 | 174 | 0.22 | -0.26 | 0.16 | -0.13 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 97.50 | 1.55 | 1.70 | 1.63 | 1.65 | +0.65 | +65.00% | 0.02 | 44 | 88 | 0.21 | -0.76 | 0.18 | -0.09 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 100.00 | 3.80 | 4.10 | 3.95 | 4.10 | +1.10 | +36.67% | 0.04 | 7 | 15 | 0.45 | -0.98 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 12:59:03 PM EST |
| 105.00 | 6.90 | 11.00 | 8.95 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:03 PM EST |
| 110.00 | 11.90 | 16.00 | 13.95 | % | 0.13 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 115.00 | 16.90 | 21.00 | 18.95 | 17.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 120.00 | 21.90 | 26.00 | 23.95 | 22.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:03 PM EST |
| 125.00 | 26.90 | 31.00 | 28.95 | % | 0.23 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST | |||
| 130.00 | 31.90 | 36.00 | 33.95 | % | 0.26 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:03 PM EST |