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   0.321 0.359 11634.3 -217.90

 
2020-10-19 - Calls 2020-10-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 57.30 76.00 55.00 0.00 7 1  S   11575 NDXP 0.00 19.80 2.56 0.00 55 19  S  
NDXP 32.30 51.00 38.00 0.00 52 8  S   11600 NDXP 0.00 19.80 0.10 0.00 119 28  S  
NDXP 7.30 26.00 17.75 0.00 82 13  S   11625 NDXP 0.00 19.80 10.36 0.00 137 12  S  
NDXP 0.00 1.00 1.00 0.00 62 12  S   11650 NDXP 0.05 19.80 15.00 0.00 133 12  S  
NDXP 0.00 4.90 0.55 0.00 84 11  S   11675 NDXP 24.00 42.70 36.45 0.00 165 19  S  
NDXP 0.00 19.80 0.65 0.00 103 17  S   11700 NDXP 49.00 67.70 81.83 0.00 219 28  S  
 
2020-10-21 - Calls 2020-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 147.10 157.60 378.72 119.82 2 4  S   11575 NDXP 70.50 74.80 84.00 60.52 40 10  S  
NDXP 132.30 142.20 140.54 105.29 27 4  S   11600 NDXP 80.70 85.10 93.10 70.98 84 9  S  
NDXP 118.40 127.60 115.70 91.89 28 3  S   11625 NDXP 91.10 95.60 104.45 82.58 30 6  S  
NDXP 107.50 112.10 102.90 79.63 10 8  S   11650 NDXP 99.10 107.80 114.45 95.32 45 8  S  
NDXP 94.90 99.40 122.05 68.50 1 14  S   11675 NDXP 111.00 120.60 127.90 109.20 27 20  S  
NDXP 83.40 87.70 78.15 58.49 35 25  S   11700 NDXP 124.20 134.00 154.70 124.18 41 20  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 195.10 204.90 185.40 182.18 16 13  W   11575 NDXP 116.90 120.40 138.15 122.81 6 3  W  
NDXP 180.50 190.00 188.30 168.60 31 25  W   11600 NDXP 127.20 130.70 135.00 134.23 32 28  W  
NDXP 168.50 172.40 164.55 155.69 13 13  W   11625 NDXP 138.10 141.50 147.00 146.32 19 45  W  
NDXP 154.70 158.90 155.67 143.44 13 17  W   11650 NDXP 149.70 153.90 159.40 159.06 10 22  W  
NDXP 141.80 145.90 141.05 131.84 8 5  W   11675 NDXP 161.80 166.10 181.55 172.47 7 19  W  
NDXP 129.80 133.60 141.55 120.89 8 30  W   11700 NDXP 174.40 178.80 194.40 186.52 14 29  W  
 
2020-10-26 - Calls 2020-10-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 218.90 229.90 629.10 244.13 0 2  S   11575 NDXP 140.10 144.40 102.60 184.55 2 0  S  
NDXP 204.00 215.60 241.20 230.98 0 10  S   11600 NDXP 150.50 154.90 179.30 196.40 4 4  S  
NDXP 190.50 200.70 425.50 218.30 0 2  S   11625 NDXP 161.40 166.00 113.90 208.72 3 0  S  
NDXP 178.40 182.40 453.26 206.09 0 3  S   11650 NDXP 171.90 183.00 174.80 221.50 2 0  S  
NDXP 165.50 169.50 388.30 194.34 0 55  S   11675 NDXP 183.80 195.50 163.73 234.75 1 0  S  
NDXP 153.10 157.00 323.53 183.04 1 31  S   11700 NDXP 196.20 208.40 175.17 248.46 1 6  S  
 
2020-10-28 - Calls 2020-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 258.10 269.90 261.30 277.02 0 2  W   11575 NDXP 179.60 184.00 106.80 217.22 0 3  W  
NDXP 243.80 255.80 447.40 264.02 0 4  W   11600 NDXP 190.20 194.70 113.10 229.22 0 10  W  
NDXP 230.30 241.50 0.00 251.42 0 0  W   11625 NDXP 201.30 205.80 112.20 241.62 4 3  W  
NDXP 218.10 222.00 244.90 239.23 1 2  W   11650 NDXP 212.60 221.90 180.90 254.43 8 4  W  
NDXP 205.10 209.00 392.20 227.44 1 6  W   11675 NDXP 224.50 234.00 167.30 267.64 2 4  W  
NDXP 192.50 196.40 301.70 216.06 1 2  W   11700 NDXP 236.80 246.50 192.70 281.25 20 0  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 305.10 314.70 682.85 306.07 0 10  W   11575 NDXP 228.60 232.30 246.23 245.99 1 2  W  
NDXP 293.20 298.70 298.18 293.18 9 8  W   11600 NDXP 238.80 243.00 257.38 258.09 2 64  W  
NDXP 279.30 284.90 268.42 280.65 0 6  W   11625 NDXP 250.10 254.30 258.15 270.56 1 5  W  
NDXP 265.90 269.30 642.88 268.48 0 2  W   11650 NDXP 261.40 266.80 269.65 283.39 1 3  W  
NDXP 252.70 256.20 450.28 256.67 0 1  W   11675 NDXP 273.20 279.20 212.00 296.58 2 5  W  
NDXP 239.90 243.70 338.25 245.22 22 11  W   11700 NDXP 285.40 291.40 293.38 310.13 3 6  W  
 
2020-11-02 - Calls 2020-11-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 320.50 332.90 693.65 344.75 0 1  S   11575 NDXP 243.80 248.60 216.39 284.13 0 3  S  
NDXP 306.80 318.90 446.93 331.98 1 5  S   11600 NDXP 254.60 259.40 189.20 296.35 0 2  S  
NDXP 293.40 304.30 0.00 319.52 0 0  S   11625 NDXP 265.70 270.50 194.28 308.90 0 1  S  
NDXP 280.60 285.40 272.30 307.39 1 1  S   11650 NDXP 275.90 286.60 0.00 321.76 0 0  S  
NDXP 267.40 272.20 0.00 295.57 0 0  S   11675 NDXP 287.50 298.00 0.00 334.93 0 0  S  
NDXP 254.50 259.30 354.50 284.06 20 2  S   11700 NDXP 299.70 310.40 247.13 348.42 0 1  S  
 
2020-11-04 - Calls 2020-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 377.60 389.00 380.20 368.15 0 2  W   11575 NDXP 300.80 307.80 0.00 307.10 0 0  W  
NDXP 363.50 374.60 366.30 355.44 0 2  W   11600 NDXP 311.50 318.50 0.00 319.38 0 0  W  
NDXP 349.60 360.60 371.90 343.03 0 2  W   11625 NDXP 322.60 329.50 0.00 331.96 0 0  W  
NDXP 335.90 346.70 0.00 330.91 0 0  W   11650 NDXP 333.70 340.80 334.60 344.84 1 0  W  
NDXP 322.70 333.20 0.00 319.09 0 0  W   11675 NDXP 345.10 352.30 0.00 358.01 0 0  W  
NDXP 311.40 318.70 313.30 307.56 0 2  W   11700 NDXP 356.90 365.00 223.90 371.48 0 1  W  
 
2020-11-06 - Calls 2020-11-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 408.00 417.40 754.96 390.09 0 4  W   11575 NDXP 334.60 340.40 0.00 328.53 0 0  W  
NDXP 393.90 403.10 493.62 377.44 1 2  W   11600 NDXP 345.10 351.10 294.15 340.87 0 13  W  
NDXP 380.00 388.90 719.82 365.06 0 1  W   11625 NDXP 356.20 362.00 0.00 353.49 0 0  W  
NDXP 366.30 375.10 612.85 352.96 0 2  W   11650 NDXP 367.30 373.10 259.97 366.38 0 2  W  
NDXP 352.90 361.50 356.68 341.13 0 1  W   11675 NDXP 378.70 384.50 339.87 379.55 0 2  W  
NDXP 341.30 348.00 483.85 329.58 0 2  W   11700 NDXP 390.30 399.00 290.60 393.00 0 1  W  
 
2020-11-09 - Calls 2020-11-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 419.60 431.70 767.98 420.80 0 1  S   11575 NDXP 347.90 353.10 454.20 358.37 0 1  S  
NDXP 405.40 417.20 506.40 408.21 1 0  S   11600 NDXP 358.00 363.20 332.00 370.77 0 3  S  
NDXP 391.60 403.10 733.25 395.88 0 1  S   11625 NDXP 369.30 374.60 473.20 383.44 0 1  S  
NDXP 377.90 389.00 624.25 383.80 0 2  S   11650 NDXP 380.40 385.70 0.00 396.35 0 0  S  
NDXP 363.90 375.40 370.98 371.98 0 1  S   11675 NDXP 391.70 397.00 0.00 409.52 0 0  S  
NDXP 354.30 359.50 512.98 360.41 1 4  S   11700 NDXP 402.70 414.20 425.00 422.95 0 3  S  
 
2020-11-11 - Calls 2020-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 440.10 451.50 0.00 440.06 0 0  W   11575 NDXP 368.30 373.50 0.00 376.97 0 0  W  
NDXP 426.00 437.00 0.00 427.51 0 0  W   11600 NDXP 378.90 384.10 0.00 389.42 0 0  W  
NDXP 412.00 422.80 0.00 415.20 0 0  W   11625 NDXP 389.70 394.90 0.00 402.10 0 0  W  
NDXP 398.00 408.90 0.00 403.14 0 0  W   11650 NDXP 400.10 405.40 0.00 415.03 0 0  W  
NDXP 384.70 395.10 0.00 391.32 0 0  W   11675 NDXP 411.90 417.20 0.00 428.20 0 0  W  
NDXP 374.00 379.30 0.00 379.74 0 0  W   11700 NDXP 422.60 431.80 0.00 441.62 0 0  W  
 
2020-11-13 - Calls 2020-11-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 460.00 469.40 416.10 458.51 0 1  W   11575 NDXP 387.70 392.30 506.10 394.70 0 3  W  
NDXP 446.70 454.90 668.65 445.99 0 4  W   11600 NDXP 398.10 402.90 379.80 407.18 22 5  W  
NDXP 432.00 440.00 524.65 433.71 1 1  W   11625 NDXP 408.80 413.60 280.20 419.89 0 1  W  
NDXP 418.20 426.00 638.80 421.66 0 8  W   11650 NDXP 419.90 424.10 0.00 432.83 0 0  W  
NDXP 404.50 412.20 514.05 409.84 1 5  W   11675 NDXP 431.00 435.30 552.40 446.00 0 3  W  
NDXP 391.90 397.30 760.80 398.26 0 4  W   11700 NDXP 442.40 449.00 449.22 459.41 14 1  W  
 
2020-11-16 - Calls 2020-11-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 470.60 482.40 0.00 484.88 0 0  S   11575 NDXP 398.50 403.50 396.65 419.88 1 0  S  
NDXP 456.30 467.90 592.33 472.41 1 4  S   11600 NDXP 409.00 414.00 406.90 432.40 1 0  S  
NDXP 442.10 453.60 537.04 460.16 1 0  S   11625 NDXP 419.80 424.70 0.00 445.13 0 0  S  
NDXP 428.30 439.40 648.49 448.13 0 2  S   11650 NDXP 430.70 435.70 0.00 458.09 0 0  S  
NDXP 414.60 425.50 525.25 436.32 1 0  S   11675 NDXP 441.90 446.90 0.00 471.27 0 0  S  
NDXP 402.40 407.40 770.60 424.72 0 2  S   11700 NDXP 452.60 464.00 0.00 484.66 0 0  S  
 
2020-11-18 - Calls 2020-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 471.80 481.60 594.01 489.26 0 2  S   11600 NDXP 427.80 435.90 454.65 448.37 1 0  S  
NDXP 416.60 425.70 534.53 441.61 0 2  S   11700 NDXP 471.80 480.40 0.00 500.67 0 0  S  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDX 498.80 505.80 538.00 518.01 0 7  S   11575 NDX 430.20 435.60 386.05 451.19 0 11  S  
NDX 484.40 491.60 695.10 505.59 0 186  S   11600 NDX 440.40 445.60 460.90 463.76 3 30  S  
NDX 470.20 477.40 0.00 493.38 0 0  S   11625 NDX 451.00 456.40 607.50 476.53 0 4  S  
NDX 456.30 463.30 577.75 481.37 1 12  S   11650 NDX 462.40 467.90 409.60 489.51 0 6  S  
NDX 442.50 449.40 416.50 469.57 0 6  S   11675 NDX 473.00 478.50 486.72 502.69 1 9  S  
NDX 429.90 435.40 424.10 457.97 51 27  S   11700 NDX 484.40 490.30 498.47 516.08 4 90  S  
 
2020-11-23 - Calls 2020-11-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 510.70 524.80 0.00 541.58 0 0  S   11575 NDXP 441.60 454.00 0.00 473.25 0 0  S  
NDXP 496.30 510.30 0.00 529.20 0 0  S   11600 NDXP 452.20 464.80 0.00 485.85 0 0  S  
NDXP 482.10 496.00 0.00 517.01 0 0  S   11625 NDXP 462.90 475.60 0.00 498.64 0 0  S  
NDXP 468.10 481.90 0.00 505.02 0 0  S   11650 NDXP 473.60 486.40 0.00 511.63 0 0  S  
NDXP 454.40 468.00 0.00 493.23 0 0  S   11675 NDXP 484.80 497.80 0.00 524.82 0 0  S  
NDXP 440.80 454.30 0.00 481.63 0 0  S   11700 NDXP 496.10 509.20 0.00 538.19 0 0  S  
 
2020-11-27 - Calls 2020-11-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 537.80 546.20 0.00 571.61 0 0  W   11575 NDXP 468.20 473.50 0.00 501.02 0 0  W  
NDXP 522.90 531.60 0.00 559.27 0 0  W   11600 NDXP 479.10 484.60 392.13 513.66 0 4  W  
NDXP 508.80 517.40 0.00 547.11 0 0  W   11625 NDXP 489.90 495.40 0.00 526.48 0 0  W  
NDXP 495.40 503.30 0.00 535.14 0 0  W   11650 NDXP 500.30 505.80 0.00 539.48 0 0  W  
NDXP 481.10 489.40 550.50 523.35 1 1  W   11675 NDXP 512.00 517.50 403.50 552.67 0 4  W  
NDXP 467.60 475.60 536.00 511.75 1 1  W   11700 NDXP 522.70 528.30 0.00 566.04 0 0  W  
 
2020-12-04 - Calls 2020-12-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 578.70 588.20 0.00 620.98 0 0  W   11575 NDXP 511.70 516.80 0.00 545.86 0 0  W  
NDXP 564.40 573.80 0.00 608.70 0 0  W   11600 NDXP 522.30 527.50 0.00 558.54 0 0  W  
NDXP 550.30 559.60 0.00 596.59 0 0  W   11625 NDXP 532.60 537.80 0.00 571.39 0 0  W  
NDXP 536.40 545.60 0.00 584.64 0 0  W   11650 NDXP 544.10 549.30 0.00 584.42 0 0  W  
NDXP 522.60 531.70 0.00 572.87 0 0  W   11675 NDXP 555.20 560.50 0.00 597.61 0 0  W  
NDXP 509.10 518.10 0.00 561.27 0 0  W   11700 NDXP 566.60 571.80 0.00 610.97 0 0  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDX 656.30 663.60 647.16 710.82 1 0  S   11575 NDX 589.30 594.50 1304.40 624.34 0 1  S  
NDX 642.10 649.20 846.90 698.63 0 92  S   11600 NDX 600.10 605.30 540.50 637.08 0 84  S  
NDX 628.00 634.90 643.00 686.59 0 43  S   11625 NDX 611.00 616.00 623.00 649.98 0 40  S  
NDX 614.10 621.00 941.90 674.69 0 8  S   11650 NDX 622.00 627.30 559.30 663.03 0 8  S  
NDX 600.60 607.30 641.00 662.94 0 34  S   11675 NDX 633.60 639.10 579.40 676.22 0 35  S  
NDX 587.00 593.60 687.70 651.34 0 31  S   11700 NDX 645.00 650.50 508.00 689.56 0 78  S  



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.