Options Chain for NASDAQ INC COM (NDAQ) - $93.50 as of 7/25/2025 1:00:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.70 | 56.70 | 54.70 | % | 1.37 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 42.50 | 50.20 | 54.20 | 52.20 | % | 1.23 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 45.00 | 47.70 | 51.80 | 49.75 | % | 1.11 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 47.50 | 45.20 | 49.20 | 47.20 | % | 0.99 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 50.00 | 42.80 | 46.70 | 44.75 | 43.44 | 0.00 | 0.00% | 0.90 | 0 | 15 | 2.15 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 55.00 | 37.80 | 41.70 | 39.75 | 37.47 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 60.00 | 32.70 | 36.70 | 34.70 | % | 0.58 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 65.00 | 27.80 | 31.00 | 29.40 | 24.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 70.00 | 22.80 | 26.80 | 24.80 | 24.25 | +5.67 | +30.52% | 0.35 | 2 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 72.50 | 20.30 | 24.30 | 22.30 | 18.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 17.80 | 21.80 | 19.80 | 16.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 77.50 | 16.90 | 17.80 | 17.35 | 16.88 | -0.92 | -5.17% | 0.22 | 1 | 11 | 0.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 14.70 | 15.00 | 14.85 | 14.00 | -0.15 | -1.06% | 0.19 | 3 | 66 | 0.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 82.50 | 12.20 | 12.80 | 12.50 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.38 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 9.80 | 10.00 | 9.90 | 9.05 | -0.05 | -0.55% | 0.12 | 20 | 133 | 0.25 | 0.97 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 87.50 | 7.30 | 7.60 | 7.45 | 7.09 | +0.29 | +4.27% | 0.09 | 7 | 573 | 0.23 | 0.92 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 5.00 | 5.30 | 5.15 | 4.89 | +0.19 | +4.05% | 0.06 | 27 | 226 | 0.21 | 0.84 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 92.50 | 3.00 | 3.30 | 3.15 | 2.65 | +0.05 | +1.93% | 0.03 | 104 | 306 | 0.19 | 0.70 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 95.00 | 1.45 | 1.60 | 1.53 | 1.60 | +0.30 | +23.08% | 0.02 | 109 | 341 | 0.18 | 0.47 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 97.50 | 0.55 | 0.65 | 0.60 | 0.66 | +0.11 | +20.00% | 0.01 | 66 | 579 | 0.17 | 0.24 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 100.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 38 | 800 | 0.17 | 0.10 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 44 | 0.25 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:01 AM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:01 AM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.74 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.67 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:01 AM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.17 | -80.96% | 0.00 | 7 | 38 | 0.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,335 | 0.41 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.37 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 3 | 185 | 0.27 | -0.03 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 87.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.11 | -35.49% | 0.00 | 12 | 709 | 0.23 | -0.08 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.28 | -43.08% | 0.00 | 21 | 306 | 0.21 | -0.16 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 92.50 | 0.75 | 0.85 | 0.80 | 0.80 | -0.49 | -37.99% | 0.01 | 39 | 159 | 0.19 | -0.30 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 95.00 | 1.70 | 1.80 | 1.75 | 1.75 | -0.70 | -28.58% | 0.02 | 13 | 36 | 0.18 | -0.53 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 97.50 | 3.20 | 3.50 | 3.35 | 3.20 | -0.50 | -13.52% | 0.03 | 112 | 101 | 0.17 | -0.76 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 100.00 | 5.30 | 5.70 | 5.50 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.36 | -0.90 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 105.00 | 8.60 | 12.40 | 10.50 | 14.64 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:59:01 AM EST |
| 110.00 | 13.40 | 17.40 | 15.40 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 115.00 | 18.40 | 22.40 | 20.40 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 120.00 | 23.50 | 27.40 | 25.45 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 125.00 | 28.40 | 32.40 | 30.40 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 130.00 | 33.50 | 37.40 | 35.45 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST |