Options Chain for NASDAQ INC COM (NDAQ) - $85.42 as of 10/29/2025 9:03:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 33.40 | 37.70 | 35.55 | % | 0.71 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 55.00 | 28.60 | 32.70 | 30.65 | % | 0.56 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 60.00 | 23.70 | 27.70 | 25.70 | % | 0.43 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 65.00 | 18.90 | 22.70 | 20.80 | 30.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/29/2025 4:00:03 PM EST |
| 70.00 | 13.70 | 17.80 | 15.75 | 16.82 | -2.48 | -12.85% | 0.23 | 1 | 2 | 0.93 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 75.00 | 9.00 | 12.90 | 10.95 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.61 | 0.97 | 0.01 | -0.02 | 10/1/2025 | 10/29/2025 4:00:03 PM EST |
| 80.00 | 4.20 | 6.30 | 5.25 | 6.50 | -1.99 | -23.44% | 0.07 | 6 | 3 | 0.35 | 0.85 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 85.00 | 2.05 | 2.70 | 2.38 | 2.40 | -2.55 | -51.52% | 0.03 | 19 | 102 | 0.23 | 0.57 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 87.50 | 0.90 | 1.30 | 1.10 | 1.20 | -1.10 | -47.83% | 0.01 | 65 | 232 | 0.21 | 0.37 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 90.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.73 | -67.60% | 0.00 | 98 | 382 | 0.21 | 0.20 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 92.50 | 0.10 | 0.30 | 0.20 | 0.19 | -0.22 | -53.66% | 0.00 | 129 | 1,107 | 0.22 | 0.09 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.12 | +92.31% | 0.00 | 35 | 589 | 0.28 | 0.04 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 45 | 1,143 | 0.26 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 640 | 0.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 97 | 0.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.20 | +200.00% | 0.00 | 1 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.70 | -93.34% | 0.00 | 5 | 12 | 0.56 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.21 | +233.34% | 0.00 | 2 | 596 | 0.37 | -0.03 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 80.00 | 0.30 | 0.80 | 0.55 | 0.50 | +0.31 | +163.16% | 0.01 | 23 | 1,206 | 0.29 | -0.15 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 85.00 | 1.50 | 2.00 | 1.75 | 1.70 | +1.25 | +277.78% | 0.02 | 76 | 592 | 0.24 | -0.43 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 87.50 | 2.50 | 3.50 | 3.00 | 2.95 | +1.45 | +96.67% | 0.03 | 61 | 1,632 | 0.23 | -0.63 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 90.00 | 4.40 | 5.10 | 4.75 | 3.80 | +1.73 | +83.58% | 0.05 | 1 | 312 | 0.25 | -0.80 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 92.50 | 5.50 | 8.10 | 6.80 | 7.00 | +2.80 | +66.67% | 0.07 | 2 | 70 | 0.30 | -0.91 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 95.00 | 7.50 | 11.50 | 9.50 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.54 | -0.96 | 0.02 | -0.01 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 97.50 | 10.00 | 14.10 | 12.05 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.62 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 100.00 | 12.70 | 15.90 | 14.30 | 12.40 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.69 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 105.00 | 17.50 | 21.60 | 19.55 | 15.54 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:03 PM EST |
| 110.00 | 22.50 | 26.40 | 24.45 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 115.00 | 27.50 | 31.60 | 29.55 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 120.00 | 32.50 | 36.60 | 34.55 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 125.00 | 37.50 | 41.60 | 39.55 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 130.00 | 42.50 | 46.60 | 44.55 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 135.00 | 47.50 | 51.60 | 49.55 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 140.00 | 52.50 | 56.60 | 54.55 | % | 0.39 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST |