NASDAQ 100 (NDX) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Select Option Chain
Symbol
Chain Type
Non-Standard
Show Greeks

Filter Criteria

	STRIKE RANGE

	EXPIRATION

	VOLUME

Report Options
Use the Old Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

NDX	NASDAQ 100	0.139	0.161	18113.5	28.50


2024-05-09 - Calls									2024-05-09 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	9.30	20.80	8.73	0.00	562	65	W	18100	NDXP	0.05	10.00	0.20	0.00	1147	69	W
NDXP	0.00	0.25	0.25	0.00	604	25	W	18125	NDXP	3.00	19.80	15.55	0.00	117	16	W

2024-05-10 - Calls									2024-05-10 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	68.20	71.00	67.90	0.00	46	34	W	18090	NDXP	35.80	38.00	39.35	0.00	25	21	W
NDXP	61.90	64.60	60.00	0.00	122	122	W	18100	NDXP	39.40	41.70	41.00	0.00	180	13	W
NDXP	55.90	58.60	55.20	0.00	66	14	W	18110	NDXP	43.40	45.70	47.50	0.00	80	1	W
NDXP	50.30	52.80	44.00	0.00	32	8	W	18120	NDXP	47.60	50.10	52.10	0.00	32	20	W
NDXP	47.60	50.00	49.00	0.00	31	33	W	18125	NDXP	49.80	52.40	54.10	0.00	24	13	W
NDXP	45.00	47.40	44.30	0.00	36	7	W	18130	NDXP	52.20	54.80	52.70	0.00	9	1	W

2024-05-13 - Calls									2024-05-13 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	87.00	91.20	80.50	115.80	14	9	S	18100	NDXP	62.10	64.70	71.13	95.79	45	6	S
NDXP	73.20	76.20	79.95	103.09	6	6	S	18125	NDXP	72.60	75.70	85.90	108.07	1	10	S

2024-05-14 - Calls									2024-05-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	111.80	116.10	110.72	134.75	118	32	S	18100	NDXP	85.00	88.00	120.70	109.66	3	10	S
NDXP	98.20	101.40	105.20	121.93	4	2	S	18125	NDXP	95.80	98.90	131.80	121.83	0	2	S

2024-05-15 - Calls									2024-05-15 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	147.50	151.50	153.60	152.52	4	45	S	18100	NDXP	120.30	123.60	123.50	120.93	4	13	S
NDXP	133.80	137.40	133.35	139.57	2	13	S	18125	NDXP	131.40	134.70	0.00	132.95	0	0	S

2024-05-16 - Calls									2024-05-16 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	162.60	166.80	174.00	169.71	18	9	S	18100	NDXP	130.60	133.80	138.00	130.16	2	7	S
NDXP	148.90	152.50	151.25	156.62	50	1	S	18125	NDXP	141.40	144.90	148.92	142.03	50	3	S

2024-05-17 - Calls									2024-05-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDX	168.80	172.50	166.97	186.67	24	98	S	18100	NDX	134.20	137.00	142.25	137.72	35	41	S
NDX	155.00	158.50	155.17	173.40	0	30	S	18125	NDX	145.00	148.20	150.63	149.41	1	2	S

2024-05-20 - Calls									2024-05-20 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	190.40	194.90	171.30	238.17	1	12	S	18100	NDXP	153.00	156.80	149.40	152.40	5	0	S
NDXP	176.60	180.60	54.82	224.34	0	1	S	18125	NDXP	164.00	167.70	0.00	163.47	0	0	S

2024-05-21 - Calls									2024-05-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	202.30	207.00	195.50	256.00	2	5	S	18100	NDXP	162.60	166.20	709.97	155.10	0	3	S
NDXP	188.40	192.80	0.00	241.97	0	0	S	18125	NDXP	173.40	177.20	0.00	165.94	0	0	S

2024-05-22 - Calls									2024-05-22 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	214.60	219.40	224.00	274.34	2	102	W	18100	NDXP	172.80	176.70	189.50	156.87	11	3	W
NDXP	200.70	205.30	177.20	260.10	0	2	W	18125	NDXP	183.60	187.60	0.00	167.48	0	0	W

2024-05-23 - Calls									2024-05-23 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	254.60	260.20	253.93	293.26	0	8	W	18100	NDXP	201.40	205.80	990.34	157.79	0	2	W
NDXP	241.00	245.80	220.65	278.79	1	1	W	18125	NDXP	212.60	216.70	0.00	168.16	0	0	W

2024-05-24 - Calls									2024-05-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	265.80	270.60	259.29	312.82	6	29	W	18100	NDXP	209.70	213.60	229.85	157.95	0	6	W
NDXP	251.70	256.40	257.50	298.12	14	4	W	18125	NDXP	220.50	224.40	731.37	168.05	0	2	W

2024-05-28 - Calls									2024-05-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	274.30	282.90	104.08	398.69	0	41	S	18100	NDXP	218.70	225.70	0.00	152.08	0	0	S

2024-05-29 - Calls									2024-05-29 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	284.10	292.40	312.91	422.31	0	6	W	18100	NDXP	225.80	232.70	701.36	149.28	0	19	W

2024-05-30 - Calls									2024-05-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	293.20	301.60	250.40	446.89	0	1	W	18100	NDXP	233.30	240.10	300.73	146.04	0	10	W

2024-05-31 - Calls									2024-05-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	306.40	313.30	301.00	472.46	5	12	W	18100	NDXP	239.40	245.30	316.00	142.42	0	2	W
NDXP	292.30	298.90	294.80	456.02	9	17	W	18125	NDXP	250.00	256.00	290.35	150.54	0	2	W

2024-06-03 - Calls									2024-06-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	316.80	325.20	207.80	555.52	0	3	S	18100	NDXP	246.50	253.30	0.00	129.69	0	0	S

2024-06-04 - Calls									2024-06-04 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	325.50	333.80	0.00	585.44	0	0	S	18100	NDXP	253.10	259.90	0.00	124.97	0	0	S

2024-06-05 - Calls									2024-06-05 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	334.10	342.40	289.84	616.52	0	107	W	18100	NDXP	259.50	266.30	0.00	120.07	0	0	W

2024-06-06 - Calls									2024-06-06 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	342.60	350.90	0.00	648.81	0	0	W	18100	NDXP	265.90	272.70	288.45	115.04	0	1	W

2024-06-07 - Calls									2024-06-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	358.60	365.00	358.05	682.32	2	15	W	18100	NDXP	275.40	280.60	493.52	109.91	0	1	W
NDXP	344.30	350.00	337.61	664.09	0	2	W	18125	NDXP	285.90	291.20	300.65	115.91	0	4	W

2024-06-14 - Calls									2024-06-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	412.50	420.70	0.00	952.99	0	0	W	18100	NDXP	313.80	320.50	329.80	73.81	0	1	W
NDXP	398.20	406.30	0.00	933.21	0	0	W	18125	NDXP	324.20	331.00	0.00	77.83	0	0	W

2024-06-21 - Calls									2024-06-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDX	448.20	454.60	440.51	1289.87	14	269	S	18100	NDX	330.80	334.80	337.44	43.03	6	235	S
NDX	433.70	440.20	439.25	1268.97	25	26	S	18125	NDX	340.80	345.20	381.50	45.42	9	28	S

2024-06-28 - Calls									2024-06-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	489.70	498.30	472.25	1692.79	0	8	Q	18100	NDXP	355.50	362.20	884.26	21.53	0	6	Q
NDXP	475.20	483.70	481.50	1671.33	1	1	Q	18125	NDXP	365.70	372.50	373.88	22.78	1	2	Q

2024-07-19 - Calls									2024-07-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDX	605.50	613.00	621.00	3236.54	0	6	S	18100	NDX	415.60	420.60	432.60	0.91	2	4	S
NDX	591.00	598.20	595.18	3216.05	2	6	S	18125	NDX	425.40	430.70	608.90	0.98	0	2	S

Below are few quick-links for most popular options chains:

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

NASDAQ 100 (NDX) Option Chains Report Date: 05-09 05-08 05-07 05-06 05-03 05-02 05-01 04-30 04-29 04-26 04-25 04-24 04-23 04-22 04-19 04-18 04-17 04-16 04-15 04-12 04-11

NASDAQ 100 (NDX) Option Chains Report Date: