Options Chain for NASDAQ INC COM (NDAQ) - $97.59 as of 8/14/2026 3:23:11 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 | 35.50 | 38.30 | 36.90 | % | 0.61 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 65.00 | 30.80 | 33.30 | 32.05 | % | 0.49 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 70.00 | 25.70 | 28.40 | 27.05 | % | 0.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 72.50 | 22.90 | 26.30 | 24.60 | 13.01 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:08 PM EST |
| 75.00 | 20.70 | 23.40 | 22.05 | 10.55 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:08 PM EST |
| 77.50 | 19.10 | 20.90 | 20.00 | 19.50 | +2.40 | +14.04% | 0.26 | 1 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 80.00 | 15.90 | 18.40 | 17.15 | 16.57 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:08 PM EST |
| 81.00 | 14.30 | 17.80 | 16.05 | % | 0.20 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 82.00 | 13.30 | 16.80 | 15.05 | % | 0.18 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 82.50 | 13.90 | 15.90 | 14.90 | 9.25 | 0.00 | 0.00% | 0.18 | 0 | 75 | 1.20 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:08 PM EST |
| 83.00 | 12.40 | 15.90 | 14.15 | % | 0.17 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 84.00 | 11.40 | 15.00 | 13.20 | % | 0.16 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 85.00 | 10.40 | 14.00 | 12.20 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 45 | 1.22 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:08 PM EST |
| 86.00 | 9.40 | 13.00 | 11.20 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:08 PM EST |
| 86.50 | 8.90 | 12.50 | 10.70 | % | 0.12 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 87.00 | 8.20 | 12.00 | 10.10 | % | 0.12 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 87.50 | 8.70 | 10.90 | 9.80 | 8.85 | 0.00 | 0.00% | 0.11 | 0 | 145 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 88.00 | 7.30 | 10.90 | 9.10 | % | 0.10 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 88.50 | 7.00 | 10.40 | 8.70 | % | 0.10 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 89.00 | 6.60 | 9.80 | 8.20 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.90 | 0.99 | 0.01 | -0.01 | 7/27/2026 | 8/14/2026 4:00:08 PM EST |
| 90.00 | 6.20 | 8.40 | 7.30 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 125 | 0.73 | 0.98 | 0.01 | -0.02 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 91.00 | 5.30 | 7.40 | 6.35 | % | 0.07 | 0 | 0 | 0.67 | 0.97 | 0.02 | -0.05 | 8/14/2026 4:00:08 PM EST | |||
| 92.00 | 4.00 | 6.50 | 5.25 | % | 0.06 | 0 | 0 | 0.63 | 0.95 | 0.03 | -0.07 | 8/14/2026 4:00:08 PM EST | |||
| 92.50 | 4.10 | 6.00 | 5.05 | 3.37 | 0.00 | 0.00% | 0.05 | 0 | 244 | 0.60 | 0.91 | 0.05 | -0.09 | 8/4/2026 | 8/14/2026 4:00:08 PM EST |
| 93.00 | 3.60 | 5.50 | 4.55 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.56 | 0.88 | 0.05 | -0.10 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 94.00 | 3.00 | 4.50 | 3.75 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.49 | 0.84 | 0.07 | -0.10 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 95.00 | 2.40 | 2.85 | 2.63 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 365 | 0.21 | 0.76 | 0.09 | -0.11 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 96.00 | 0.85 | 2.15 | 1.50 | 1.65 | -0.50 | -23.26% | 0.02 | 1 | 17 | 0.28 | 0.67 | 0.12 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 97.00 | 0.45 | 2.35 | 1.40 | 1.38 | +0.48 | +53.34% | 0.01 | 2 | 30 | 0.23 | 0.55 | 0.13 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 97.50 | 0.05 | 3.90 | 1.98 | 1.10 | -0.50 | -31.25% | 0.02 | 1 | 30 | 0.38 | 0.48 | 0.13 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 98.00 | 0.60 | 0.90 | 0.75 | 1.13 | +0.46 | +68.66% | 0.01 | 1 | 66 | 0.20 | 0.42 | 0.12 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 99.00 | 0.30 | 0.80 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.22 | 0.32 | 0.10 | -0.10 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 100.00 | 0.30 | 0.45 | 0.38 | 0.48 | +0.09 | +23.08% | 0.00 | 1 | 735 | 0.24 | 0.23 | 0.08 | -0.09 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 101.00 | 0.05 | 0.40 | 0.23 | 0.35 | -0.14 | -28.58% | 0.00 | 2 | 8 | 0.23 | 0.18 | 0.07 | -0.08 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 102.00 | 0.05 | 0.85 | 0.45 | 0.15 | -0.16 | -51.62% | 0.00 | 10 | 13 | 0.33 | 0.11 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 103.00 | 0.00 | 0.80 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.06 | 0.03 | -0.03 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 104.00 | 0.05 | 0.40 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.35 | 0.04 | 0.02 | -0.03 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.61 | 0.02 | 0.01 | -0.01 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 106.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.01 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 107.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 108.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.02 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 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 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.11 | -68.75% | 0.00 | 2 | 106 | 1.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:08 PM EST |
| 72.50 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 387 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 77.50 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 1.34 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 346 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 81.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:08 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 82.50 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 912 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 83.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 84.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:08 PM EST |
| 86.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:08 PM EST |
| 86.50 | 0.00 | 0.85 | 0.43 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:08 PM EST |
| 87.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 87.50 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 88.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 88.50 | 0.00 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 89.00 | 0.00 | 0.85 | 0.43 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.52 | -0.02 | 0.01 | -0.02 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 91.00 | 0.00 | 0.45 | 0.23 | 0.13 | -0.52 | -80.00% | 0.00 | 1 | 6 | 0.45 | -0.03 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 92.00 | 0.00 | 0.80 | 0.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | -0.05 | 0.03 | -0.07 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 92.50 | 0.05 | 0.45 | 0.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.30 | -0.09 | 0.05 | -0.09 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 93.00 | 0.05 | 0.45 | 0.25 | 0.32 | -0.38 | -54.29% | 0.00 | 3 | 255 | 0.28 | -0.12 | 0.05 | -0.10 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 94.00 | 0.05 | 0.85 | 0.45 | 0.28 | -0.67 | -70.53% | 0.00 | 1 | 19 | 0.28 | -0.16 | 0.07 | -0.10 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 95.00 | 0.05 | 0.95 | 0.50 | 0.50 | -0.57 | -53.28% | 0.01 | 8 | 55 | 0.24 | -0.24 | 0.09 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 96.00 | 0.10 | 1.10 | 0.60 | 0.82 | -2.65 | -76.37% | 0.01 | 2 | 6 | 0.20 | -0.33 | 0.12 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 97.00 | 0.65 | 1.50 | 1.08 | 1.17 | -0.48 | -29.10% | 0.01 | 11 | 6 | 0.22 | -0.45 | 0.13 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 97.50 | 0.15 | 4.10 | 2.13 | 1.35 | -1.05 | -43.75% | 0.02 | 2 | 4 | 0.73 | -0.52 | 0.13 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 98.00 | 1.35 | 1.95 | 1.65 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.23 | -0.58 | 0.12 | -0.11 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 99.00 | 2.15 | 2.65 | 2.40 | 2.75 | % | 0.02 | 1 | 0 | 0.23 | -0.68 | 0.10 | -0.10 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 100.00 | 3.00 | 4.10 | 3.55 | 3.00 | % | 0.04 | 3 | 0 | 0.44 | -0.77 | 0.08 | -0.09 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 101.00 | 3.70 | 4.90 | 4.30 | % | 0.04 | 0 | 0 | 0.46 | -0.82 | 0.07 | -0.08 | 8/14/2026 4:00:08 PM EST | |||
| 102.00 | 3.90 | 6.00 | 4.95 | % | 0.05 | 0 | 0 | 0.54 | -0.89 | 0.05 | -0.05 | 8/14/2026 4:00:08 PM EST | |||
| 103.00 | 4.40 | 7.70 | 6.05 | % | 0.06 | 0 | 0 | 0.75 | -0.94 | 0.03 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 104.00 | 5.20 | 8.80 | 7.00 | % | 0.07 | 0 | 0 | 0.83 | -0.96 | 0.02 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 105.00 | 6.00 | 9.90 | 7.95 | % | 0.08 | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 106.00 | 7.10 | 10.90 | 9.00 | % | 0.08 | 0 | 0 | 0.96 | -0.99 | 0.01 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 107.00 | 8.20 | 11.70 | 9.95 | % | 0.09 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 108.00 | 9.20 | 12.60 | 10.90 | % | 0.10 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 110.00 | 11.20 | 14.70 | 12.95 | % | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 115.00 | 16.20 | 19.80 | 18.00 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 120.00 | 21.30 | 25.00 | 23.15 | % | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 125.00 | 26.20 | 30.00 | 28.10 | % | 0.22 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 130.00 | 31.20 | 35.00 | 33.10 | % | 0.25 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 135.00 | 35.80 | 40.10 | 37.95 | % | 0.28 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST |