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   0.110 0.160 18254.7 -26.10

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 0.00 0.00 48.30 0.00 77 20  Q   18230 NDXP 0.00 0.30 0.05 0.00 236 29  Q  
NDXP 0.00 0.00 29.15 0.00 89 30  Q   18240 NDXP 0.00 2.00 0.05 0.00 499 29  Q  
NDXP 0.00 0.00 19.83 0.00 230 106  Q   18250 NDXP 0.05 0.00 0.50 0.00 643 58  Q  
NDXP 0.65 0.00 16.66 0.00 248 10  Q   18260 NDXP 0.00 2.00 2.00 0.00 351 28  Q  
NDXP 0.00 12.00 0.95 0.00 396 39  Q   18270 NDXP 1.20 12.00 4.33 0.00 255 35  Q  
NDXP 0.00 6.90 0.50 0.00 251 79  Q   18275 NDXP 1.20 17.00 17.00 0.00 109 29  Q  
 
2024-04-01 - Calls 2024-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 57.90 62.10 76.29 111.25 26 22  S   18250 NDXP 55.20 59.40 64.23 99.98 169 19  S  
NDXP 45.00 49.20 67.90 98.87 26 9  S   18275 NDXP 66.30 72.60 64.00 112.59 36 9  S  
 
2024-04-02 - Calls 2024-04-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 79.60 84.20 105.00 130.19 17 13  S   18250 NDXP 76.40 81.00 85.00 113.81 24 10  S  
NDXP 66.60 71.10 79.51 117.65 46 18  S   18275 NDXP 87.40 93.00 81.00 126.26 45 11  S  
 
2024-04-03 - Calls 2024-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 97.80 102.70 103.80 147.96 2 9  W   18250 NDXP 93.60 98.50 89.40 125.01 3 14  W  
NDXP 84.50 89.40 102.09 135.26 8 4  W   18275 NDXP 105.00 110.60 100.57 137.29 12 8  W  
 
2024-04-04 - Calls 2024-04-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 118.60 123.60 133.89 165.14 7 13  W   18250 NDXP 105.50 110.40 109.85 134.17 2 13  W  
NDXP 105.50 110.40 122.73 152.26 2 9  W   18275 NDXP 117.00 122.60 111.40 146.26 0 4  W  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 152.70 158.30 0.00 192.96 0 0  W   18230 NDXP 117.50 121.60 127.00 132.56 0 5  W  
NDXP 147.30 152.50 166.63 187.47 2 3  W   18240 NDXP 121.60 126.50 121.50 137.05 101 2  W  
NDXP 141.80 146.80 170.00 182.08 10 13  W   18250 NDXP 125.80 130.70 125.85 141.64 105 9  W  
NDXP 136.20 141.80 164.00 176.78 6 1  W   18260 NDXP 130.70 135.60 135.90 146.32 1 3  W  
NDXP 131.40 135.80 141.50 171.59 8 2  W   18270 NDXP 135.30 139.80 140.50 151.10 3 4  W  
NDXP 128.60 133.50 144.80 169.02 6 9  W   18275 NDXP 137.60 142.60 140.50 153.53 2 3  W  
 
2024-04-08 - Calls 2024-04-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 158.10 164.40 183.89 233.56 31 4  S   18250 NDXP 139.90 145.00 133.68 155.99 31 2  S  
NDXP 145.00 150.30 173.28 219.90 7 2  S   18275 NDXP 150.60 156.20 142.90 167.24 9 4  S  
 
2024-04-09 - Calls 2024-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 172.00 178.00 187.14 251.40 6 0  S   18250 NDXP 150.70 156.30 141.81 158.57 0 2  S  
NDXP 158.10 164.40 0.00 237.53 0 0  S   18275 NDXP 162.00 167.10 151.20 169.57 0 1  S  
 
2024-04-10 - Calls 2024-04-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 196.10 202.70 211.06 269.75 6 3  W   18250 NDXP 171.60 177.90 0.00 160.21 0 0  W  
NDXP 183.00 189.00 185.00 255.65 2 2  W   18275 NDXP 183.30 188.70 179.05 170.97 1 2  W  
 
2024-04-11 - Calls 2024-04-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 212.60 219.20 297.95 288.68 0 2  W   18250 NDXP 179.00 185.00 171.35 161.00 10 0  W  
NDXP 199.40 206.00 0.00 274.35 0 0  W   18275 NDXP 190.70 197.00 0.00 171.50 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 225.00 232.00 210.50 308.26 0 8  W   18250 NDXP 188.90 194.10 185.77 161.02 0 14  W  
NDXP 211.00 218.00 214.24 293.69 0 10  W   18275 NDXP 199.50 205.80 202.85 171.25 1 3  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDX 283.00 290.00 293.00 468.31 4 178  S   18250 NDX 225.80 230.60 250.55 144.45 0 142  S  
NDX 268.80 274.70 258.66 451.95 0 47  S   18275 NDX 236.20 241.00 241.90 152.65 1 23  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 351.20 358.50 371.13 679.20 3 3  W   18250 NDXP 273.40 279.70 273.20 110.95 3 0  W  
NDXP 336.30 344.10 364.43 661.01 0 4  W   18275 NDXP 283.80 291.00 0.00 117.00 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 407.00 418.20 419.75 951.68 1 23  W   18250 NDXP 312.40 320.80 305.25 74.12 11 0  W  
NDXP 394.10 403.70 405.45 931.90 1 0  W   18275 NDXP 322.90 331.60 310.55 78.15 1 0  W  
 
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 494.60 503.20 515.15 1697.50 2 18  S   18250 NDX 371.00 376.50 362.70 21.31 58 13  S  
NDX 480.00 489.00 564.39 1676.03 0 3  S   18275 NDX 380.50 386.40 379.30 22.55 0 1  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.