Options Chain for NASDAQ INC COM (NDAQ) - $96.88 as of 9/6/2026 9:46:48 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 | 35.60 | 38.60 | 37.10 | % | 0.62 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 65.00 | 29.90 | 33.90 | 31.90 | % | 0.49 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 70.00 | 24.90 | 28.90 | 26.90 | % | 0.38 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 75.00 | 19.90 | 23.90 | 21.90 | % | 0.29 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 80.00 | 15.00 | 18.90 | 16.95 | % | 0.21 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 82.00 | 13.60 | 16.90 | 15.25 | % | 0.19 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 83.00 | 12.60 | 15.20 | 13.90 | % | 0.17 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 84.00 | 11.60 | 14.20 | 12.90 | % | 0.15 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 85.00 | 10.60 | 13.20 | 11.90 | 12.50 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:00 PM EST |
| 86.00 | 9.60 | 12.20 | 10.90 | 12.63 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 87.00 | 8.60 | 11.20 | 9.90 | % | 0.11 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 88.00 | 8.40 | 9.90 | 9.15 | % | 0.10 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 89.00 | 6.90 | 9.60 | 8.25 | % | 0.09 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 90.00 | 5.60 | 9.00 | 7.30 | 9.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:00 PM EST |
| 91.00 | 5.50 | 7.60 | 6.55 | 8.97 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.79 | 0.97 | 0.03 | -0.01 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 92.00 | 3.70 | 6.30 | 5.00 | % | 0.05 | 0 | 0 | 0.56 | 0.93 | 0.05 | -0.03 | 9/4/2026 4:00:00 PM EST | |||
| 93.00 | 2.75 | 5.20 | 3.98 | % | 0.04 | 0 | 0 | 0.56 | 0.87 | 0.07 | -0.04 | 9/4/2026 4:00:00 PM EST | |||
| 94.00 | 2.90 | 4.10 | 3.50 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | 0.80 | 0.08 | -0.06 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 95.00 | 2.10 | 3.70 | 2.90 | 2.65 | -0.75 | -22.06% | 0.03 | 1 | 77 | 0.35 | 0.70 | 0.10 | -0.08 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 96.00 | 1.30 | 2.00 | 1.65 | 1.99 | -0.83 | -29.44% | 0.02 | 4 | 9 | 0.23 | 0.59 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 97.00 | 0.65 | 1.40 | 1.03 | 1.10 | -0.33 | -23.08% | 0.01 | 2 | 15 | 0.21 | 0.48 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 98.00 | 0.00 | 1.80 | 0.90 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.27 | 0.37 | 0.10 | -0.09 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 99.00 | 0.05 | 1.10 | 0.58 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.25 | 0.28 | 0.09 | -0.09 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.27 | 0.20 | 0.08 | -0.07 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 101.00 | 0.10 | 0.45 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.28 | 0.15 | 0.06 | -0.06 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 102.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.20 | -66.67% | 0.00 | 12 | 35 | 0.29 | 0.10 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.52 | 0.06 | 0.03 | -0.03 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 104.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.56 | 0.03 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.02 | 0.01 | -0.01 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.01 | 0.01 | -0.01 | 8/13/2026 | 9/4/2026 4:00:00 PM EST |
| 107.00 | 0.00 | 1.05 | 0.53 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.01 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:00 PM EST |
| 108.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 109.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 111.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 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 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:00 PM EST |
| 82.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 1.05 | 0.53 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 88.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 89.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 91.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.09 | -47.37% | 0.00 | 1 | 1 | 0.37 | -0.03 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 92.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.07 | 0.05 | -0.03 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 93.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | -0.13 | 0.07 | -0.04 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 94.00 | 0.15 | 1.00 | 0.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.20 | 0.08 | -0.06 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 95.00 | 0.40 | 1.10 | 0.75 | 0.67 | -0.88 | -56.78% | 0.01 | 3 | 6 | 0.27 | -0.30 | 0.10 | -0.08 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 96.00 | 0.00 | 1.15 | 0.58 | 1.20 | +0.55 | +84.62% | 0.01 | 2 | 5 | 0.17 | -0.41 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 97.00 | 1.00 | 2.10 | 1.55 | 1.50 | % | 0.02 | 3 | 0 | 0.26 | -0.52 | 0.11 | -0.09 | 9/4/2026 | 9/4/2026 4:00:00 PM EST | |
| 98.00 | 0.15 | 2.50 | 1.33 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.17 | -0.63 | 0.10 | -0.09 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 99.00 | 0.75 | 4.20 | 2.48 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.39 | -0.72 | 0.09 | -0.09 | 8/19/2026 | 9/4/2026 4:00:00 PM EST |
| 100.00 | 2.35 | 4.70 | 3.53 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 429 | 0.55 | -0.80 | 0.08 | -0.07 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 101.00 | 3.80 | 5.00 | 4.40 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.42 | -0.85 | 0.06 | -0.06 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 102.00 | 4.70 | 6.00 | 5.35 | % | 0.05 | 0 | 0 | 0.47 | -0.90 | 0.04 | -0.05 | 9/4/2026 4:00:00 PM EST | |||
| 103.00 | 5.60 | 6.90 | 6.25 | % | 0.06 | 0 | 0 | 0.49 | -0.94 | 0.03 | -0.03 | 9/4/2026 4:00:00 PM EST | |||
| 104.00 | 5.40 | 8.80 | 7.10 | % | 0.07 | 0 | 0 | 0.87 | -0.97 | 0.02 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 105.00 | 7.10 | 9.80 | 8.45 | % | 0.08 | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 106.00 | 8.40 | 9.90 | 9.15 | % | 0.09 | 0 | 0 | 0.63 | -0.99 | 0.01 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 107.00 | 9.10 | 11.80 | 10.45 | % | 0.10 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 108.00 | 10.10 | 12.40 | 11.25 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 109.00 | 11.10 | 13.70 | 12.40 | % | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 110.00 | 11.30 | 14.70 | 13.00 | % | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 111.00 | 12.30 | 15.70 | 14.00 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST |