Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

NASDAQ 100 (NDX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
NDX NASDAQ 100   0.187 0.223 14957 -169.00

 
2021-07-28 - Calls 2021-07-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 67.30 73.30 73.12 0.00 31 5  W   14930 NDXP 76.10 82.50 74.50 0.00 73 49  W  
NDXP 62.50 68.40 66.70 0.00 41 4  W   14940 NDXP 77.30 91.90 78.13 0.00 15 2  W  
NDXP 57.40 63.10 82.00 0.00 81 22  W   14950 NDXP 83.20 97.90 74.80 0.00 95 52  W  
NDXP 53.20 58.90 60.00 0.00 23 6  W   14960 NDXP 88.00 102.90 170.70 0.00 99 42  W  
NDXP 49.00 54.60 66.85 0.00 17 5  W   14970 NDXP 93.70 108.70 100.70 0.00 77 6  W  
NDXP 46.70 52.30 64.75 0.00 46 19  W   14975 NDXP 97.10 112.40 200.72 0.00 19 11  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 114.20 119.40 117.80 112.56 6 15  W   14930 NDXP 123.60 129.40 120.10 85.51 8 16  W  
NDXP 109.00 114.20 76.20 107.23 23 3  W   14940 NDXP 128.40 134.20 124.20 90.19 3 11  W  
NDXP 104.00 109.10 99.83 102.07 6 35  W   14950 NDXP 129.50 143.50 197.34 95.03 7 25  W  
NDXP 99.20 103.90 81.35 97.07 2 2  W   14960 NDXP 134.60 148.70 68.30 100.03 0 9  W  
NDXP 94.40 99.40 61.65 92.23 9 4  W   14970 NDXP 139.80 153.90 233.32 105.19 1 5  W  
NDXP 92.10 97.00 88.09 89.88 6 19  W   14975 NDXP 142.40 156.60 220.77 107.83 10 14  W  
 
2021-08-02 - Calls 2021-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 129.40 134.90 0.00 169.67 0 0  S   14930 NDXP 138.90 144.70 132.00 142.39 9 1  S  
NDXP 124.10 129.50 104.40 164.50 0 1  S   14940 NDXP 143.50 149.40 137.90 147.22 4 0  S  
NDXP 118.40 123.70 124.45 159.42 2 9  S   14950 NDXP 145.00 159.10 69.45 152.14 1 1  S  
NDXP 113.90 119.10 0.00 154.45 0 0  S   14960 NDXP 149.40 163.50 88.35 157.17 2 0  S  
NDXP 108.90 114.00 0.00 149.58 0 0  S   14970 NDXP 154.50 168.60 0.00 162.30 0 0  S  
NDXP 106.00 111.20 111.54 147.19 2 2  S   14975 NDXP 157.40 171.60 149.13 164.91 7 0  S  
 
2021-08-04 - Calls 2021-08-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 152.90 157.90 168.94 198.27 0 1  W   14930 NDXP 162.40 168.20 0.00 170.72 0 0  W  
NDXP 147.40 152.70 163.07 193.13 0 1  W   14940 NDXP 166.80 172.80 0.00 175.59 0 0  W  
NDXP 141.50 146.90 191.73 188.09 0 6  W   14950 NDXP 168.10 182.20 0.00 180.54 0 0  W  
NDXP 136.80 141.90 255.05 183.13 0 1  W   14960 NDXP 172.30 186.40 0.00 185.58 0 0  W  
NDXP 131.60 136.70 117.20 178.25 5 0  W   14970 NDXP 177.10 191.30 0.00 190.70 0 0  W  
NDXP 128.40 133.80 114.80 175.85 7 10  W   14975 NDXP 180.00 194.30 0.00 193.30 0 0  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 174.90 180.50 98.91 223.07 0 1  W   14930 NDXP 187.70 193.60 231.30 195.16 2 0  W  
NDXP 169.30 174.80 205.85 217.96 0 4  W   14940 NDXP 192.00 198.00 232.60 200.06 2 0  W  
NDXP 163.80 169.10 169.90 212.94 16 16  W   14950 NDXP 192.80 206.80 245.60 205.03 2 9  W  
NDXP 158.20 163.70 0.00 207.98 0 0  W   14960 NDXP 197.30 211.50 0.00 210.07 0 0  W  
NDXP 153.10 158.30 0.00 203.11 0 0  W   14970 NDXP 202.00 216.20 0.00 215.20 0 0  W  
NDXP 150.30 155.70 117.60 200.70 1 17  W   14975 NDXP 204.30 218.60 267.54 217.79 1 7  W  
 
2021-08-09 - Calls 2021-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 186.00 191.60 0.00 255.69 0 0  S   14930 NDXP 199.60 205.50 0.00 227.08 0 0  S  
NDXP 180.40 185.70 0.00 250.62 0 0  S   14940 NDXP 203.90 209.80 214.10 232.00 2 0  S  
NDXP 174.60 180.10 154.15 245.61 1 1  S   14950 NDXP 204.50 218.60 182.13 236.99 2 0  S  
NDXP 169.30 174.50 0.00 240.66 0 0  S   14960 NDXP 209.00 223.10 0.00 242.05 0 0  S  
NDXP 164.00 169.10 0.00 235.79 0 0  S   14970 NDXP 213.50 227.70 249.13 247.17 1 0  S  
NDXP 161.30 166.40 248.90 233.37 1 1  S   14975 NDXP 215.80 230.00 0.00 249.75 0 0  S  
 
2021-08-11 - Calls 2021-08-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 192.10 197.30 0.00 265.22 0 0  W   14950 NDXP 226.20 232.30 263.42 256.02 1 1  W  
NDXP 178.10 183.50 273.00 252.99 0 2  W   14975 NDXP 233.50 247.50 143.07 268.79 0 2  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 220.90 226.50 0.00 293.58 0 0  W   14930 NDXP 234.70 240.60 0.00 263.71 0 0  W  
NDXP 215.10 220.60 0.00 288.54 0 0  W   14940 NDXP 238.90 244.80 0.00 268.67 0 0  W  
NDXP 208.80 214.30 267.31 283.55 4 60  W   14950 NDXP 243.70 249.80 170.27 273.67 1 3  W  
NDXP 203.50 209.00 309.35 278.61 0 5  W   14960 NDXP 243.60 257.70 293.40 278.74 1 0  W  
NDXP 198.00 203.40 230.80 273.74 0 4  W   14970 NDXP 248.00 262.10 178.51 283.86 0 1  W  
NDXP 194.90 200.30 251.25 271.32 4 9  W   14975 NDXP 250.70 265.50 167.30 286.44 0 4  W  
 
2021-08-16 - Calls 2021-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 219.80 225.30 0.00 309.12 0 0  S   14950 NDXP 254.70 260.60 181.54 298.07 1 1  S  
NDXP 205.70 211.10 287.00 296.89 0 1  S   14975 NDXP 261.70 275.80 181.40 310.84 0 3  S  
 
2021-08-18 - Calls 2021-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 236.20 241.60 0.00 325.13 0 0  S   14950 NDXP 273.60 279.70 0.00 313.19 0 0  S  
NDXP 221.80 227.20 0.00 312.91 0 0  S   14975 NDXP 280.40 294.50 0.00 325.95 0 0  S  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDX 247.50 253.00 255.70 340.47 6 76  S   14950 NDX 285.70 291.60 286.20 327.53 7 17  S  
NDX 233.30 238.70 234.60 328.25 11 20  S   14975 NDX 292.60 306.70 340.97 340.30 4 21  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 302.80 308.30 298.60 389.95 1 6  W   14950 NDXP 341.30 347.30 335.74 372.85 44 0  W  
NDXP 288.50 293.90 325.44 377.73 9 4  W   14975 NDXP 347.90 361.90 328.00 385.62 10 0  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 343.90 349.00 437.65 434.68 0 3  W   14950 NDXP 384.80 390.80 0.00 412.32 0 0  W  
NDXP 329.60 335.00 0.00 422.45 0 0  W   14975 NDXP 395.30 401.30 0.00 425.07 0 0  W  
 
2021-09-10 - Calls 2021-09-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 369.70 390.30 328.00 476.11 2 0  W   14950 NDXP 409.10 430.90 325.53 447.40 0 1  W  
NDXP 355.20 375.90 0.00 463.87 0 0  W   14975 NDXP 414.00 441.70 333.88 460.12 0 1  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDX 411.70 416.60 455.10 515.12 0 24  S   14950 NDX 451.90 457.80 509.00 478.96 2 10  S  
NDX 397.20 402.10 333.19 502.87 0 17  S   14975 NDX 462.40 468.30 520.50 491.66 3 13  S  


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


Data Provided by HistoricalOptionData.com
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.