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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 50.60 | 54.30 | 52.45 | 42.20 | 0.00 | 0.00% | 1.23 | 0 | 8 | 1.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:11 PM EST |
| 45.00 | 48.10 | 51.80 | 49.95 | % | 1.11 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 47.50 | 45.70 | 49.30 | 47.50 | % | 1.00 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 50.00 | 43.10 | 46.80 | 44.95 | % | 0.90 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 55.00 | 38.10 | 41.90 | 40.00 | % | 0.73 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 60.00 | 33.60 | 36.30 | 34.95 | 31.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:11 PM EST |
| 65.00 | 28.60 | 31.30 | 29.95 | 24.20 | 0.00 | 0.00% | 0.46 | 0 | 16 | 0.96 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:11 PM EST |
| 70.00 | 23.70 | 26.40 | 25.05 | 22.92 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.83 | 0.99 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 4:00:11 PM EST |
| 72.50 | 21.00 | 24.60 | 22.80 | 20.54 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 4:00:11 PM EST |
| 75.00 | 19.30 | 21.90 | 20.60 | 16.35 | 0.00 | 0.00% | 0.27 | 0 | 38 | 0.76 | 0.97 | 0.01 | -0.01 | 7/23/2026 | 8/7/2026 4:00:11 PM EST |
| 77.50 | 16.90 | 19.50 | 18.20 | 15.90 | 0.00 | 0.00% | 0.23 | 0 | 66 | 0.69 | 0.96 | 0.01 | -0.02 | 7/23/2026 | 8/7/2026 4:00:11 PM EST |
| 80.00 | 14.50 | 16.80 | 15.65 | 13.00 | 0.00 | 0.00% | 0.20 | 0 | 65 | 0.60 | 0.93 | 0.01 | -0.02 | 7/24/2026 | 8/7/2026 4:00:11 PM EST |
| 82.50 | 12.10 | 14.30 | 13.20 | 6.59 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.52 | 0.90 | 0.02 | -0.03 | 7/6/2026 | 8/7/2026 4:00:11 PM EST |
| 85.00 | 9.80 | 12.00 | 10.90 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 272 | 0.47 | 0.86 | 0.02 | -0.03 | 7/31/2026 | 8/7/2026 4:00:11 PM EST |
| 87.50 | 8.00 | 9.80 | 8.90 | 8.70 | +0.50 | +6.10% | 0.10 | 4 | 325 | 0.33 | 0.80 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 90.00 | 6.20 | 6.60 | 6.40 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 236 | 0.27 | 0.72 | 0.04 | -0.04 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 92.50 | 4.50 | 5.40 | 4.95 | 5.60 | +1.10 | +24.45% | 0.05 | 1 | 266 | 0.28 | 0.63 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 95.00 | 3.20 | 4.00 | 3.60 | 3.64 | +0.61 | +20.14% | 0.04 | 2 | 3,322 | 0.28 | 0.52 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 97.50 | 2.15 | 2.85 | 2.50 | 2.90 | +0.20 | +7.41% | 0.03 | 1 | 782 | 0.28 | 0.40 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 100.00 | 1.25 | 1.85 | 1.55 | 1.60 | -0.05 | -3.03% | 0.02 | 5 | 1,538 | 0.27 | 0.30 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 105.00 | 0.65 | 1.00 | 0.83 | 1.00 | +0.30 | +42.86% | 0.01 | 8 | 351 | 0.28 | 0.15 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 110.00 | 0.10 | 0.80 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.30 | 0.07 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.47 | 0.02 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.81 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 47.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/7/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.68 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.67 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 72.50 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.64 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 4:00:11 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 52 | 577 | 0.37 | -0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 77.50 | 0.15 | 0.50 | 0.33 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 386 | 0.39 | -0.04 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 80.00 | 0.15 | 0.70 | 0.43 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,937 | 0.36 | -0.07 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 82.50 | 0.35 | 0.55 | 0.45 | 0.42 | -0.30 | -41.67% | 0.01 | 5 | 503 | 0.32 | -0.10 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 85.00 | 0.65 | 0.90 | 0.78 | 0.61 | -0.29 | -32.23% | 0.01 | 28 | 878 | 0.32 | -0.14 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 87.50 | 0.70 | 1.55 | 1.13 | 0.95 | -0.30 | -24.00% | 0.01 | 5 | 300 | 0.30 | -0.20 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 90.00 | 1.35 | 2.05 | 1.70 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1,224 | 0.30 | -0.28 | 0.04 | -0.04 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 92.50 | 1.65 | 3.10 | 2.38 | 2.25 | -0.85 | -27.42% | 0.03 | 74 | 133 | 0.27 | -0.37 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 95.00 | 2.65 | 4.50 | 3.58 | 3.20 | -0.40 | -11.12% | 0.04 | 1 | 374 | 0.28 | -0.48 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 97.50 | 3.80 | 6.20 | 5.00 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.27 | -0.60 | 0.04 | -0.04 | 8/5/2026 | 8/7/2026 4:00:11 PM EST |
| 100.00 | 5.50 | 7.20 | 6.35 | 8.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.22 | -0.70 | 0.04 | -0.04 | 7/27/2026 | 8/7/2026 4:00:11 PM EST |
| 105.00 | 9.60 | 11.80 | 10.70 | 13.97 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | -0.85 | 0.03 | -0.03 | 7/24/2026 | 8/7/2026 4:00:11 PM EST |
| 110.00 | 14.00 | 16.40 | 15.20 | % | 0.14 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.01 | 8/7/2026 4:00:11 PM EST | |||
| 115.00 | 18.90 | 22.30 | 20.60 | % | 0.18 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 8/7/2026 4:00:11 PM EST | |||
| 120.00 | 23.30 | 27.10 | 25.20 | % | 0.21 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 125.00 | 28.40 | 32.00 | 30.20 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 130.00 | 33.40 | 37.00 | 35.20 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 135.00 | 38.40 | 42.00 | 40.20 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 140.00 | 43.40 | 47.00 | 45.20 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 145.00 | 48.40 | 52.00 | 50.20 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST |