Options Chain for NASDAQ INC COM (NDAQ) - $105.94 as of 10/29/2026 4:13:21 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 | 43.70 | 47.40 | 45.55 | % | 0.76 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 65.00 | 38.70 | 42.40 | 40.55 | % | 0.62 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 70.00 | 33.70 | 37.40 | 35.55 | % | 0.51 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 75.00 | 28.70 | 32.40 | 30.55 | % | 0.41 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 80.00 | 23.70 | 27.40 | 25.55 | % | 0.32 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 81.00 | 22.70 | 26.40 | 24.55 | % | 0.30 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 82.00 | 21.70 | 25.40 | 23.55 | % | 0.29 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 83.00 | 20.80 | 24.40 | 22.60 | % | 0.27 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 84.00 | 19.80 | 23.40 | 21.60 | % | 0.26 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 85.00 | 18.80 | 22.40 | 20.60 | % | 0.24 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 86.00 | 18.70 | 21.40 | 20.05 | % | 0.23 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 87.00 | 16.80 | 20.40 | 18.60 | % | 0.21 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 88.00 | 15.80 | 19.40 | 17.60 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/29/2026 4:00:02 PM EST |
| 89.00 | 15.50 | 18.40 | 16.95 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/29/2026 4:00:02 PM EST |
| 90.00 | 13.80 | 17.40 | 15.60 | 6.83 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 4:00:02 PM EST |
| 91.00 | 13.30 | 16.40 | 14.85 | 9.57 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 4:00:02 PM EST |
| 92.00 | 12.30 | 15.00 | 13.65 | 2.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/29/2026 4:00:02 PM EST |
| 93.00 | 11.30 | 14.00 | 12.65 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/29/2026 4:00:02 PM EST |
| 94.00 | 10.30 | 13.50 | 11.90 | 10.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.00 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 95.00 | 9.40 | 12.50 | 10.95 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.94 | 0.99 | 0.00 | -0.01 | 10/20/2026 | 10/29/2026 4:00:02 PM EST |
| 96.00 | 8.40 | 11.10 | 9.75 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.80 | 0.99 | 0.01 | -0.02 | 10/21/2026 | 10/29/2026 4:00:02 PM EST |
| 97.00 | 7.40 | 10.10 | 8.75 | 1.87 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | 0.98 | 0.01 | -0.03 | 10/21/2026 | 10/29/2026 4:00:02 PM EST |
| 98.00 | 6.50 | 9.20 | 7.85 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.71 | 0.96 | 0.02 | -0.04 | 10/23/2026 | 10/29/2026 4:00:02 PM EST |
| 99.00 | 5.60 | 8.20 | 6.90 | 1.44 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.66 | 0.93 | 0.03 | -0.06 | 10/21/2026 | 10/29/2026 4:00:02 PM EST |
| 100.00 | 5.30 | 7.00 | 6.15 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.56 | 0.90 | 0.04 | -0.07 | 10/23/2026 | 10/29/2026 4:00:02 PM EST |
| 101.00 | 4.40 | 6.00 | 5.20 | 4.47 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | 0.85 | 0.05 | -0.08 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 102.00 | 3.60 | 4.50 | 4.05 | 3.61 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.35 | 0.80 | 0.06 | -0.09 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 103.00 | 3.10 | 3.90 | 3.50 | 3.60 | +1.00 | +38.47% | 0.03 | 2 | 9 | 0.28 | 0.74 | 0.07 | -0.11 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 104.00 | 2.25 | 3.70 | 2.98 | 2.85 | % | 0.03 | 1 | 0 | 0.31 | 0.67 | 0.08 | -0.11 | 10/29/2026 | 10/29/2026 4:00:02 PM EST | |
| 105.00 | 1.65 | 2.30 | 1.98 | 2.08 | -0.05 | -2.35% | 0.02 | 8 | 15 | 0.25 | 0.58 | 0.09 | -0.11 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 106.00 | 0.70 | 2.15 | 1.43 | 1.70 | +0.12 | +7.60% | 0.01 | 6 | 20 | 0.24 | 0.49 | 0.10 | -0.11 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 107.00 | 0.80 | 1.30 | 1.05 | 1.93 | +1.01 | +109.79% | 0.01 | 1 | 4 | 0.25 | 0.39 | 0.09 | -0.10 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 108.00 | 0.10 | 0.95 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.30 | 0.09 | -0.09 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 109.00 | 0.05 | 0.70 | 0.38 | % | 0.00 | 0 | 0 | 0.21 | 0.22 | 0.07 | -0.08 | 10/29/2026 4:00:02 PM EST | |||
| 110.00 | 0.25 | 0.50 | 0.38 | 0.60 | +0.12 | +25.00% | 0.00 | 1 | 5 | 0.27 | 0.15 | 0.06 | -0.06 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 111.00 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 0 | 0.26 | 0.10 | 0.04 | -0.05 | 10/29/2026 4:00:02 PM EST | |||
| 112.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.03 | -0.03 | 10/29/2026 4:00:02 PM EST | |||
| 113.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.02 | -0.02 | 10/29/2026 4:00:02 PM EST | |||
| 114.00 | 0.00 | 0.40 | 0.20 | 0.20 | % | 0.00 | 1 | 0 | 0.43 | 0.02 | 0.01 | -0.01 | 10/29/2026 | 10/29/2026 4:00:02 PM EST | |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.01 | 0.01 | -0.01 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 117.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 118.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 119.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/29/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 81.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 82.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 83.00 | 0.00 | 0.70 | 0.35 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/29/2026 4:00:02 PM EST |
| 84.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/29/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 4:00:02 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/29/2026 4:00:02 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/29/2026 4:00:02 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/29/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 4:00:02 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 92.00 | 0.00 | 0.80 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/29/2026 4:00:02 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/29/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | -0.01 | 0.00 | -0.01 | 10/20/2026 | 10/29/2026 4:00:02 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.01 | -0.02 | 10/29/2026 4:00:02 PM EST | |||
| 97.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | -0.02 | 0.01 | -0.03 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 98.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.53 | -0.04 | 0.02 | -0.04 | 10/29/2026 4:00:02 PM EST | |||
| 99.00 | 0.05 | 0.65 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.07 | 0.03 | -0.06 | 10/27/2026 | 10/29/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 0.65 | 0.35 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.10 | 0.04 | -0.07 | 10/23/2026 | 10/29/2026 4:00:02 PM EST |
| 101.00 | 0.05 | 0.60 | 0.33 | 0.41 | -0.55 | -57.30% | 0.00 | 5 | 6 | 0.27 | -0.15 | 0.05 | -0.08 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 102.00 | 0.35 | 0.75 | 0.55 | 0.50 | -0.61 | -54.96% | 0.01 | 1 | 5 | 0.30 | -0.20 | 0.06 | -0.09 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 103.00 | 0.15 | 1.00 | 0.58 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | -0.26 | 0.07 | -0.11 | 10/22/2026 | 10/29/2026 4:00:02 PM EST |
| 104.00 | 0.35 | 1.35 | 0.85 | 0.80 | -0.50 | -38.47% | 0.01 | 1 | 4 | 0.25 | -0.33 | 0.08 | -0.11 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 105.00 | 0.65 | 1.80 | 1.23 | 0.90 | -0.66 | -42.31% | 0.01 | 4 | 4 | 0.25 | -0.42 | 0.09 | -0.11 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 106.00 | 1.00 | 2.25 | 1.63 | 1.60 | -0.52 | -24.53% | 0.02 | 1 | 1 | 0.24 | -0.51 | 0.10 | -0.11 | 10/29/2026 | 10/29/2026 4:00:02 PM EST |
| 107.00 | 2.10 | 3.40 | 2.75 | % | 0.03 | 0 | 0 | 0.33 | -0.61 | 0.09 | -0.10 | 10/29/2026 4:00:02 PM EST | |||
| 108.00 | 2.05 | 3.60 | 2.83 | % | 0.03 | 0 | 0 | 0.36 | -0.70 | 0.09 | -0.09 | 10/29/2026 4:00:02 PM EST | |||
| 109.00 | 3.50 | 4.60 | 4.05 | % | 0.04 | 0 | 0 | 0.31 | -0.78 | 0.07 | -0.08 | 10/29/2026 4:00:02 PM EST | |||
| 110.00 | 3.50 | 5.50 | 4.50 | % | 0.04 | 0 | 0 | 0.44 | -0.85 | 0.06 | -0.06 | 10/29/2026 4:00:02 PM EST | |||
| 111.00 | 4.70 | 6.60 | 5.65 | % | 0.05 | 0 | 0 | 0.51 | -0.90 | 0.04 | -0.05 | 10/29/2026 4:00:02 PM EST | |||
| 112.00 | 5.20 | 7.60 | 6.40 | % | 0.06 | 0 | 0 | 0.56 | -0.93 | 0.03 | -0.03 | 10/29/2026 4:00:02 PM EST | |||
| 113.00 | 6.50 | 8.40 | 7.45 | % | 0.07 | 0 | 0 | 0.56 | -0.96 | 0.02 | -0.02 | 10/29/2026 4:00:02 PM EST | |||
| 114.00 | 7.10 | 9.40 | 8.25 | % | 0.07 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 10/29/2026 4:00:02 PM EST | |||
| 115.00 | 8.10 | 10.20 | 9.15 | % | 0.08 | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.01 | 10/29/2026 4:00:02 PM EST | |||
| 116.00 | 9.00 | 11.40 | 10.20 | % | 0.09 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 117.00 | 10.50 | 12.30 | 11.40 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 118.00 | 11.00 | 13.30 | 12.15 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 119.00 | 12.10 | 14.40 | 13.25 | % | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST | |||
| 120.00 | 13.10 | 15.40 | 14.25 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:02 PM EST |