Options Chain for NASDAQ INC COM (NDAQ) - $81.41 as of 2/20/2026 3:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 42.30 | 46.30 | 44.30 | % | 1.18 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 40.00 | 39.80 | 43.90 | 41.85 | % | 1.05 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 42.50 | 37.30 | 41.40 | 39.35 | % | 0.93 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 45.00 | 34.90 | 38.80 | 36.85 | % | 0.82 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 47.50 | 32.40 | 36.30 | 34.35 | % | 0.72 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 50.00 | 29.80 | 33.90 | 31.85 | 40.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 2/20/2026 3:59:52 PM EST |
| 55.00 | 24.80 | 29.00 | 26.90 | 35.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 2/20/2026 3:59:52 PM EST |
| 60.00 | 19.90 | 23.90 | 21.90 | 19.46 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:52 PM EST |
| 62.50 | 17.40 | 21.50 | 19.45 | % | 0.31 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 65.00 | 14.90 | 19.00 | 16.95 | 15.26 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.00 | 0.99 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 67.50 | 13.40 | 16.00 | 14.70 | 18.35 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.89 | 0.97 | 0.01 | -0.01 | 2/4/2026 | 2/20/2026 3:59:52 PM EST |
| 70.00 | 11.10 | 13.30 | 12.20 | 11.25 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.67 | 0.93 | 0.02 | -0.02 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 72.50 | 9.00 | 10.60 | 9.80 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.51 | 0.88 | 0.02 | -0.03 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 75.00 | 6.90 | 8.40 | 7.65 | 7.65 | -0.25 | -3.17% | 0.10 | 1 | 75 | 0.34 | 0.82 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 77.50 | 5.10 | 5.70 | 5.40 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.31 | 0.74 | 0.04 | -0.04 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 80.00 | 3.30 | 3.90 | 3.60 | 3.50 | -0.30 | -7.90% | 0.04 | 209 | 335 | 0.29 | 0.62 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 82.50 | 2.10 | 2.40 | 2.25 | 2.36 | +0.19 | +8.76% | 0.03 | 77 | 357 | 0.28 | 0.47 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 85.00 | 1.10 | 1.45 | 1.28 | 1.30 | 0.00 | 0.00% | 0.02 | 15 | 3,240 | 0.28 | 0.32 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 87.50 | 0.55 | 0.80 | 0.68 | 0.70 | -0.22 | -23.92% | 0.01 | 8 | 767 | 0.28 | 0.21 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 90.00 | 0.25 | 0.55 | 0.40 | 0.35 | -0.10 | -22.23% | 0.00 | 273 | 252 | 0.29 | 0.13 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 92.50 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 16 | 1,606 | 0.30 | 0.08 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.13 | -43.34% | 0.00 | 1 | 856 | 0.29 | 0.05 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 97.50 | 0.00 | 0.70 | 0.35 | 0.10 | -0.25 | -71.43% | 0.00 | 2 | 119 | 0.52 | 0.02 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 100.00 | 0.05 | 0.65 | 0.35 | 0.17 | +0.09 | +112.50% | 0.00 | 3 | 2,335 | 0.36 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.51 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.31 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 2/20/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.44 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/20/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/20/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.68 | -0.01 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.61 | -0.03 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 70.00 | 0.15 | 0.60 | 0.38 | 0.42 | +0.05 | +13.52% | 0.01 | 2 | 273 | 0.42 | -0.07 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 72.50 | 0.35 | 0.65 | 0.50 | 0.55 | -0.05 | -8.34% | 0.01 | 1 | 75 | 0.38 | -0.12 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 75.00 | 0.45 | 0.80 | 0.63 | 0.79 | -0.21 | -21.00% | 0.01 | 11 | 147 | 0.35 | -0.18 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 77.50 | 1.00 | 1.35 | 1.18 | 1.25 | -0.23 | -15.55% | 0.02 | 12 | 1,176 | 0.32 | -0.26 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 80.00 | 1.80 | 2.05 | 1.93 | 2.05 | -0.28 | -12.02% | 0.02 | 17 | 720 | 0.31 | -0.38 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 82.50 | 2.85 | 3.20 | 3.03 | 3.05 | -0.40 | -11.60% | 0.04 | 3 | 266 | 0.30 | -0.53 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 85.00 | 4.20 | 4.80 | 4.50 | 4.87 | -0.15 | -2.99% | 0.05 | 1 | 934 | 0.28 | -0.68 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 87.50 | 5.90 | 7.10 | 6.50 | 6.70 | -0.16 | -2.34% | 0.07 | 11 | 143 | 0.29 | -0.79 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 90.00 | 8.10 | 9.30 | 8.70 | 8.60 | -1.40 | -14.00% | 0.10 | 19 | 176 | 0.31 | -0.87 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 92.50 | 10.10 | 11.90 | 11.00 | 13.45 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.49 | -0.92 | 0.02 | -0.02 | 2/13/2026 | 2/20/2026 3:59:52 PM EST |
| 95.00 | 12.40 | 14.20 | 13.30 | 13.55 | 0.00 | 0.00% | 0.14 | 0 | 979 | 0.52 | -0.95 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 97.50 | 14.70 | 17.20 | 15.95 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 125 | 0.66 | -0.98 | 0.01 | -0.01 | 2/9/2026 | 2/20/2026 3:59:52 PM EST |
| 100.00 | 16.60 | 19.80 | 18.20 | 20.55 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.74 | -0.99 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:52 PM EST |
| 105.00 | 21.30 | 25.40 | 23.35 | 9.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:52 PM EST |
| 110.00 | 26.20 | 30.40 | 28.30 | 27.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:52 PM EST |
| 115.00 | 31.30 | 35.40 | 33.35 | 35.33 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:52 PM EST |
| 120.00 | 36.20 | 40.30 | 38.25 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 125.00 | 41.30 | 45.30 | 43.30 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 130.00 | 46.20 | 50.30 | 48.25 | % | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST |