NDX Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

29,813.16

Change

+161.71

Open

29,732.04

Previous

29,651.44

High

29,848.71

Low

29,618.42

Bid

-

Ask

-

Volume

0

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.215

Hist Vol

0.197

Opt Volume

62,725

Open Int

189,380

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDXP 261028C29790000	16.90	23.40	24.03	0.00	314	10	W	29,790.00	NDXP 261028P29790000	0.05	0.60	0.95	0.00	144	0	W
NDXP 261028C29800000	9.50	13.10	13.10	0.00	840	14	W	29,800.00	NDXP 261028P29800000	1.00	3.60	1.00	0.00	194	10	W
NDXP 261028C29810000	2.40	0.00	16.00	0.00	463	5	W	29,810.00	NDXP 261028P29810000	0.00	5.80	5.80	0.00	43	0	W
NDXP 261028C29820000	0.35	2.40	4.85	0.00	535	3	W	29,820.00	NDXP 261028P29820000	7.00	0.00	6.80	0.00	41	0	W
NDXP 261028C29825000	0.05	2.00	1.03	0.00	384	12	W	29,825.00	NDXP 261028P29825000	11.90	0.00	10.00	0.00	14	1	W
NDXP 261028C29830000	0.00	2.00	0.35	0.00	430	9	W	29,830.00	NDXP 261028P29830000	16.40	0.00	48.77	0.00	23	0	W

Expires Oct 29, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDXP 261029C29790000	230.90	273.40	171.40	0.00	6	0	W	29,790.00	NDXP 261029P29790000	88.70	106.70	164.10	0.00	11	0	W
NDXP 261029C29800000	227.40	266.10	166.00	0.00	30	11	W	29,800.00	NDXP 261029P29800000	92.60	111.50	109.02	0.00	15	8	W
NDXP 261029C29810000	217.70	259.50	229.30	0.00	25	0	W	29,810.00	NDXP 261029P29810000	100.00	114.00	103.70	0.00	9	0	W
NDXP 261029C29820000	210.90	252.40	227.00	0.00	9	0	W	29,820.00	NDXP 261029P29820000	98.20	117.30	115.40	0.00	2	0	W
NDXP 261029C29825000	210.10	250.00	116.48	0.00	1	0	W	29,825.00	NDXP 261029P29825000	100.60	119.00	227.70	0.00	5	0	W
NDXP 261029C29830000	204.40	246.00	203.70	0.00	9	0	W	29,830.00	NDXP 261029P29830000	101.60	121.30	208.00	0.00	2	0	W

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDXP 261030C29790000	299.30	340.30	219.70	134.78	2	1	W	29,790.00	NDXP 261030P29790000	148.10	165.10	216.80	110.76	1	0	W
NDXP 261030C29800000	292.80	333.00	230.70	129.55	13	35	W	29,800.00	NDXP 261030P29800000	151.50	168.40	220.07	115.53	1	20	W
NDXP 261030C29810000	290.40	326.70	223.20	124.46	2	6	W	29,810.00	NDXP 261030P29810000	155.00	171.70	343.75	120.43	0	1	W
NDXP 261030C29820000	283.20	321.00	220.40	119.49	1	0	W	29,820.00	NDXP 261030P29820000	156.70	175.90	349.15	125.47	0	1	W
NDXP 261030C29825000	281.40	317.80	205.75	117.06	1	4	W	29,825.00	NDXP 261030P29825000	158.50	178.00	435.60	128.03	0	2	W
NDXP 261030C29830000	277.80	313.70	221.20	114.65	1	0	W	29,830.00	—	—	—	—	—	—	—	—

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	29,780.00	NDXP 261102P29780000	180.50	200.40	255.00	221.89	1	0	S
NDXP 261102C29800000	336.90	376.80	134.68	258.53	0	22	S	29,800.00	NDXP 261102P29800000	187.40	206.70	265.10	231.49	1	1	S
NDXP 261102C29810000	330.50	369.50	272.44	253.43	2	0	S	29,810.00	—	—	—	—	—	—	—	—
NDXP 261102C29820000	324.20	363.00	384.96	248.39	3	0	S	29,820.00	—	—	—	—	—	—	—	—
NDXP 261102C29825000	321.00	359.80	266.30	245.90	3	0	S	29,825.00	—	—	—	—	—	—	—	—
NDXP 261102C29830000	317.90	357.10	378.63	243.42	1	0	S	29,830.00	—	—	—	—	—	—	—	—

Expires Nov 3, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDXP 261103C29750000	406.10	445.30	313.40	317.89	0	3	S	29,750.00	NDXP 261103P29750000	201.10	235.00	412.75	233.08	0	0	S
NDXP 261103C29775000	389.90	429.90	301.20	304.46	0	1	S	29,775.00	NDXP 261103P29775000	204.70	239.90	283.10	244.64	1	1	S
NDXP 261103C29800000	374.60	414.10	288.40	291.40	0	2	S	29,800.00	NDXP 261103P29800000	213.70	249.10	227.30	256.55	0	1	S
NDXP 261103C29825000	358.30	398.20	252.75	278.70	1	1	S	29,825.00	—	—	—	—	—	—	—	—
NDXP 261103C29850000	342.90	382.20	268.20	266.36	0	4	S	29,850.00	NDXP 261103P29850000	232.20	268.10	441.80	281.48	1	2	S
NDXP 261103C29875000	327.80	367.00	256.30	254.38	0	2	S	29,875.00	—	—	—	—	—	—	—	—

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	29,750.00	NDXP 261104P29750000	246.60	282.70	326.30	254.64	1	0	W
—	—	—	—	—	—	—	—	29,775.00	NDXP 261104P29775000	255.80	291.70	333.60	266.16	1	2	W
NDXP 261104C29800000	428.10	467.30	318.45	322.41	1	7	W	29,800.00	NDXP 261104P29800000	264.60	300.60	349.90	278.02	3	0	W
NDXP 261104C29825000	412.60	453.30	350.00	309.62	1	7	W	29,825.00	NDXP 261104P29825000	274.00	310.10	648.30	290.21	0	1	W
NDXP 261104C29850000	397.30	437.90	334.70	297.17	1	0	W	29,850.00	NDXP 261104P29850000	283.30	319.50	475.62	302.73	0	1	W
NDXP 261104C29875000	382.40	422.50	320.50	285.05	1	0	W	29,875.00	NDXP 261104P29875000	293.40	330.00	634.10	315.58	0	2	W

Expires Nov 5, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDXP 261105C29725000	496.90	547.40	550.17	392.69	0	1	W	29,725.00	—	—	—	—	—	—	—	—
NDXP 261105C29750000	489.30	530.50	538.57	378.90	0	1	W	29,750.00	NDXP 261105P29750000	272.90	309.20	906.52	273.32	0	1	W
NDXP 261105C29800000	458.60	499.70	370.30	352.23	0	1	W	29,800.00	NDXP 261105P29800000	290.80	327.40	394.92	296.58	3	1	W
—	—	—	—	—	—	—	—	29,850.00	NDXP 261105P29850000	309.70	347.70	412.92	321.06	3	0	W
NDXP 261105C29875000	412.20	451.40	276.80	314.52	0	1	W	29,875.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	30,000.00	NDXP 261105P30000000	372.40	410.70	278.20	401.83	0	0	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDXP 261106C29725000	546.40	588.60	458.50	421.96	0	44	W	29,725.00	NDXP 261106P29725000	294.90	332.00	428.72	278.45	1	0	W
NDXP 261106C29750000	520.30	572.60	442.00	408.13	0	6	W	29,750.00	NDXP 261106P29750000	302.40	340.80	925.15	289.57	0	9	W
NDXP 261106C29800000	488.70	540.80	380.00	381.32	3	3	W	29,800.00	NDXP 261106P29800000	321.30	359.20	451.35	312.67	1	43	W
NDXP 261106C29825000	483.20	523.80	406.33	368.34	0	1	W	29,825.00	NDXP 261106P29825000	329.80	368.70	490.22	324.65	0	25	W
NDXP 261106C29850000	458.30	509.80	355.50	355.65	2	19	W	29,850.00	NDXP 261106P29850000	338.60	378.40	503.05	336.91	0	3	W
NDXP 261106C29900000	428.60	479.80	241.10	331.13	0	1	W	29,900.00	NDXP 261106P29900000	359.60	399.10	468.05	362.29	1	11	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDXP 261109C29750000	556.20	600.70	324.30	494.36	0	1	S	29,750.00	—	—	—	—	—	—	—	—
NDXP 261109C29775000	541.60	584.40	313.80	480.56	0	1	S	29,775.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	29,800.00	NDXP 261109P29800000	346.50	386.40	984.40	349.01	0	3	S
NDXP 261109C29850000	494.10	536.70	280.20	440.60	0	17	S	29,850.00	—	—	—	—	—	—	—	—
NDXP 261109C29900000	454.70	507.70	1,107.40	415.19	0	10	S	29,900.00	NDXP 261109P29900000	384.90	425.90	444.40	396.85	0	1	S
NDXP 261109C29950000	436.40	478.10	273.20	390.74	0	2	S	29,950.00	—	—	—	—	—	—	—	—

Expires Nov 10, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDXP 261110C29700000	611.00	664.00	393.42	551.74	0	1	S	29,700.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	29,750.00	NDXP 261110P29750000	352.20	391.20	685.20	335.58	0	1	S
—	—	—	—	—	—	—	—	29,800.00	NDXP 261110P29800000	370.10	409.70	1,127.30	357.78	0	1	S
—	—	—	—	—	—	—	—	29,850.00	NDXP 261110P29850000	388.40	430.50	997.00	380.92	0	2	S
NDXP 261110C29900000	482.30	551.70	373.78	443.28	0	3	S	29,900.00	NDXP 261110P29900000	408.80	450.60	344.73	404.99	0	1	S
NDXP 261110C29925000	479.50	523.40	257.00	430.77	0	1	S	29,925.00	—	—	—	—	—	—	—	—

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDXP 261111C29725000	621.10	666.80	427.34	566.64	0	1	W	29,725.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	29,775.00	NDXP 261111P29775000	380.60	420.30	989.80	354.04	0	1	W
NDXP 261111C29800000	574.00	619.20	484.96	524.59	0	1	W	29,800.00	NDXP 261111P29800000	389.80	430.20	978.70	365.12	0	5	W
—	—	—	—	—	—	—	—	29,900.00	NDXP 261111P29900000	428.40	469.90	776.90	411.67	0	1	W
—	—	—	—	—	—	—	—	30,000.00	NDXP 261111P30000000	470.50	513.70	837.50	461.80	0	2	W
—	—	—	—	—	—	—	—	30,025.00	NDXP 261111P30025000	481.50	523.70	972.40	474.89	0	1	W

Expires Nov 12, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDXP 261112C29725000	620.40	699.60	366.16	596.31	0	1	W	29,725.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	29,750.00	NDXP 261112P29750000	390.80	436.90	427.78	349.47	1	0	W
—	—	—	—	—	—	—	—	29,800.00	NDXP 261112P29800000	409.80	460.10	365.00	371.12	0	10	W
—	—	—	—	—	—	—	—	29,850.00	NDXP 261112P29850000	427.80	475.60	489.80	393.64	1	1	W
—	—	—	—	—	—	—	—	29,950.00	NDXP 261112P29950000	450.90	529.10	935.00	441.23	0	1	W
NDXP 261112C30300000	316.90	366.70	192.90	320.31	0	2	W	30,300.00	—	—	—	—	—	—	—	—

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	29,725.00	NDXP 261113P29725000	394.00	438.50	551.61	344.16	0	2	W
NDXP 261113C29750000	649.90	698.00	403.50	612.00	0	1	W	29,750.00	NDXP 261113P29750000	412.10	446.40	562.19	354.53	0	2	W
NDXP 261113C29800000	617.40	665.70	519.34	583.68	2	2	W	29,800.00	NDXP 261113P29800000	430.20	465.00	556.73	375.89	1	3	W
NDXP 261113C29825000	594.30	660.10	507.22	569.83	1	0	W	29,825.00	—	—	—	—	—	—	—	—
NDXP 261113C29850000	582.20	625.20	357.30	556.19	0	3	W	29,850.00	NDXP 261113P29850000	441.90	484.30	668.25	398.07	0	4	W
NDXP 261113C29900000	541.60	613.20	560.55	529.52	0	20	W	29,900.00	NDXP 261113P29900000	468.60	505.10	1,007.57	421.08	0	44	W

Expires Nov 16, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDXP 261116C29700000	690.00	757.20	630.33	735.59	0	3	S	29,700.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	29,750.00	NDXP 261116P29750000	420.70	484.90	1,090.30	363.15	0	1	S
NDXP 261116C29800000	628.50	692.90	1,085.60	676.56	0	2	S	29,800.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	29,850.00	NDXP 261116P29850000	456.20	523.40	905.00	404.66	0	2	S
—	—	—	—	—	—	—	—	29,900.00	NDXP 261116P29900000	476.80	537.00	728.70	426.54	0	4	S
NDXP 261116C30000000	511.10	573.20	356.95	567.45	0	1	S	30,000.00	NDXP 261116P30000000	518.20	584.90	1,095.15	472.54	0	1	S

Expires Nov 17, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDXP 261117C29400000	895.40	996.60	827.60	964.02	0	1	S	29,400.00	—	—	—	—	—	—	—	—
NDXP 261117C29700000	706.50	783.50	635.38	768.50	0	1	S	29,700.00	—	—	—	—	—	—	—	—
NDXP 261117C29750000	674.20	751.50	606.38	738.35	0	1	S	29,750.00	—	—	—	—	—	—	—	—
NDXP 261117C30050000	496.70	575.50	361.08	572.59	0	10	S	30,050.00	—	—	—	—	—	—	—	—
NDXP 261117C31000000	151.30	170.60	151.62	215.88	0	7	S	31,000.00	—	—	—	—	—	—	—	—
NDXP 261117C31050000	139.20	159.10	160.00	203.54	0	2	S	31,050.00	—	—	—	—	—	—	—	—

Expires Nov 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	28,700.00	NDXP 261118P28700000	206.70	250.00	451.28	95.63	0	1	S
—	—	—	—	—	—	—	—	29,100.00	NDXP 261118P29100000	280.70	325.90	457.90	168.14	0	3	S
—	—	—	—	—	—	—	—	29,150.00	NDXP 261118P29150000	292.10	339.70	380.00	179.53	6	6	S
—	—	—	—	—	—	—	—	29,900.00	NDXP 261118P29900000	518.90	580.80	707.02	425.22	0	1	S
—	—	—	—	—	—	—	—	29,950.00	NDXP 261118P29950000	537.80	604.80	728.02	447.01	0	1	S
NDXP 261118C30050000	529.70	594.50	445.00	603.90	6	6	S	30,050.00	—	—	—	—	—	—	—	—

Expires Nov 19, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	29,550.00	NDXP 261119P29550000	409.50	489.40	1,050.32	292.64	0	1	S
NDXP 261119C29600000	800.00	1,000.00	850.57	900.20	0	0	S	29,600.00	NDXP 261119P29600000	416.50	492.50	747.15	309.31	0	2	S
NDXP 261119C29800000	688.20	767.30	415.93	776.02	0	0	S	29,800.00	NDXP 261119P29800000	487.00	564.30	885.07	382.57	0	1	S
NDXP 261119C29900000	627.50	706.60	375.36	717.97	0	4	S	29,900.00	—	—	—	—	—	—	—	—
NDXP 261119C30000000	572.80	649.40	404.35	662.66	0	3	S	30,000.00	—	—	—	—	—	—	—	—
NDXP 261119C30100000	515.60	592.70	423.80	610.12	0	1	S	30,100.00	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDX 261120C29750000	747.00	793.40	722.79	841.23	0	11	S	29,750.00	NDX 261120P29750000	492.40	533.60	630.24	361.67	2	9	S
NDX 261120C29775000	730.20	777.00	1,376.20	825.97	0	3	S	29,775.00	NDX 261120P29775000	501.40	542.50	663.00	371.06	0	2	S
NDX 261120C29800000	714.70	761.80	482.65	810.88	0	42	S	29,800.00	NDX 261120P29800000	510.20	552.40	684.65	380.61	0	81	S
NDX 261120C29825000	699.40	746.10	719.90	795.95	0	1	S	29,825.00	NDX 261120P29825000	520.40	561.30	1,063.64	390.33	0	4	S
NDX 261120C29850000	685.00	730.70	462.70	781.18	0	5	S	29,850.00	NDX 261120P29850000	529.50	571.30	1,129.80	400.21	0	11	S
NDX 261120C29875000	669.80	715.50	691.30	766.58	0	1	S	29,875.00	NDX 261120P29875000	538.80	581.70	476.00	410.26	0	4	S

Expires Nov 23, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDXP 261123C29400000	983.50	1,081.60	701.73	1,188.04	0	1	S	29,400.00	—	—	—	—	—	—	—	—
NDXP 261123C29600000	848.20	940.00	613.15	1,050.00	0	1	S	29,600.00	NDXP 261123P29600000	461.00	526.10	641.90	302.93	0	4	S
NDXP 261123C29800000	738.80	809.30	435.70	921.17	0	28	S	29,800.00	NDXP 261123P29800000	530.20	596.10	799.05	370.50	0	2	S
—	—	—	—	—	—	—	—	29,950.00	NDXP 261123P29950000	588.40	655.00	1,038.05	427.48	0	1	S
—	—	—	—	—	—	—	—	30,100.00	NDXP 261123P30100000	645.30	716.40	882.69	490.01	0	1	S
—	—	—	—	—	—	—	—	30,350.00	NDXP 261123P30350000	769.90	841.20	1,134.20	606.75	0	1	S

Expires Nov 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	28,300.00	NDXP 261124P28300000	200.00	250.00	363.93	59.45	0	0	S
—	—	—	—	—	—	—	—	29,650.00	NDXP 261124P29650000	483.40	557.50	698.75	315.47	0	1	S
—	—	—	—	—	—	—	—	29,750.00	NDXP 261124P29750000	520.30	592.50	741.65	348.49	0	1	S
NDXP 261124C29900000	690.50	769.40	470.90	898.45	0	10	S	29,900.00	—	—	—	—	—	—	—	—
NDXP 261124C30300000	474.20	553.30	407.20	676.48	27	0	S	30,300.00	—	—	—	—	—	—	—	—
NDXP 261124C30450000	400.00	480.00	384.18	603.35	1	109	S	30,450.00	—	—	—	—	—	—	—	—

Expires Nov 25, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	28,500.00	NDXP 261125P28500000	237.80	279.10	359.65	79.84	0	2	W
—	—	—	—	—	—	—	—	29,500.00	NDXP 261125P29500000	455.20	520.80	998.33	267.17	0	1	W
NDXP 261125C29600000	876.90	980.50	755.05	1,131.13	0	2	W	29,600.00	—	—	—	—	—	—	—	—
NDXP 261125C31000000	230.60	277.60	216.07	409.29	1	111	W	31,000.00	—	—	—	—	—	—	—	—
NDXP 261125C31500000	126.50	144.40	83.20	259.58	0	0	W	31,500.00	—	—	—	—	—	—	—	—
NDXP 261125C31600000	110.00	129.10	73.50	235.53	0	0	W	31,600.00	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	29,700.00	NDXP 261127P29700000	532.90	595.10	708.10	317.07	0	3	W
NDXP 261127C29750000	805.00	910.10	716.00	1,115.66	0	3	W	29,750.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	29,800.00	NDXP 261127P29800000	570.10	631.30	1,117.88	348.83	0	10	W
—	—	—	—	—	—	—	—	29,850.00	NDXP 261127P29850000	588.10	649.20	1,008.45	365.52	0	2	W
—	—	—	—	—	—	—	—	29,950.00	NDXP 261127P29950000	627.30	688.80	848.85	400.54	0	1	W
NDXP 261127C30000000	672.50	738.10	584.36	957.90	5	4	W	30,000.00	NDXP 261127P30000000	647.90	710.60	826.79	418.87	12	0	W

Expires Nov 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	29,650.00	NDXP 261130P29650000	532.50	594.80	662.00	284.71	10	0	S
—	—	—	—	—	—	—	—	29,750.00	NDXP 261130P29750000	568.70	630.40	632.00	313.03	10	1	S
NDXP 261130C29800000	810.30	879.70	585.90	1,216.66	0	12	S	29,800.00	NDXP 261130P29800000	595.00	648.50	690.66	327.92	6	22	S
—	—	—	—	—	—	—	—	29,850.00	NDXP 261130P29850000	606.70	666.70	1,025.80	343.30	0	2	S
—	—	—	—	—	—	—	—	29,950.00	NDXP 261130P29950000	646.20	707.50	866.00	375.57	0	1	S
NDXP 261130C30000000	695.70	759.50	535.80	1,087.10	0	25	S	30,000.00	NDXP 261130P30000000	667.20	727.00	831.83	392.47	17	15	S

Expires Dec 1, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	27,300.00	NDXP 261201P27300000	0.00	0.00	200.80	13.16	1	0	S
NDXP 261201C30600000	413.70	492.60	394.98	788.72	110	0	S	30,600.00	—	—	—	—	—	—	—	—

Expires Dec 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	27,800.00	NDXP 261202P27800000	0.00	0.00	211.90	29.18	1	0	W
NDXP 261202C30600000	426.10	505.00	407.58	829.96	111	0	W	30,600.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	29,600.00	NDXP 261204P29600000	567.40	634.20	705.88	245.55	1	1	W
—	—	—	—	—	—	—	—	29,650.00	NDXP 261204P29650000	584.80	651.20	725.28	257.46	1	5	W
—	—	—	—	—	—	—	—	29,700.00	NDXP 261204P29700000	606.80	668.80	771.85	269.79	0	5	W
—	—	—	—	—	—	—	—	30,200.00	NDXP 261204P30200000	802.80	873.20	624.63	417.55	0	2	W
NDXP 261204C30650000	443.20	507.30	396.50	889.76	0	5	W	30,650.00	—	—	—	—	—	—	—	—
NDXP 261204C30700000	422.80	484.00	375.75	863.41	109	109	W	30,700.00	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	29,400.00	NDXP 261211P29400000	558.20	637.50	725.20	160.68	0	4	W
NDXP 261211C29600000	1,050.00	1,206.00	855.01	1,959.51	0	1	W	29,600.00	NDXP 261211P29600000	622.70	701.90	788.60	194.56	0	1	W
NDXP 261211C29800000	921.00	1,076.20	752.33	1,809.06	0	1	W	29,800.00	NDXP 261211P29800000	696.00	774.80	860.57	233.62	0	1	W
NDXP 261211C30000000	812.40	957.00	807.76	1,664.19	0	2	W	30,000.00	—	—	—	—	—	—	—	—
NDXP 261211C30200000	742.60	816.80	689.21	1,525.28	0	1	W	30,200.00	—	—	—	—	—	—	—	—
NDXP 261211C30600000	549.20	624.00	512.75	1,266.61	0	1	W	30,600.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDX 261218C29750000	1,078.50	1,160.90	987.81	2,316.84	2	65	S	29,750.00	NDX 261218P29750000	752.90	813.10	1,285.94	164.58	0	108	S
NDX 261218C29775000	1,063.60	1,139.40	943.60	2,297.35	0	34	S	29,775.00	NDX 261218P29775000	762.40	822.40	943.60	168.34	0	42	S
NDX 261218C29800000	1,041.30	1,138.90	995.40	2,277.93	0	120	S	29,800.00	NDX 261218P29800000	771.90	831.80	884.65	172.17	3	93	S
NDX 261218C29825000	1,032.20	1,113.90	936.85	2,258.58	16	47	S	29,825.00	NDX 261218P29825000	781.60	841.30	931.85	176.06	16	40	S
NDX 261218C29850000	1,017.10	1,093.50	930.00	2,239.30	6	79	S	29,850.00	NDX 261218P29850000	791.40	850.90	930.00	180.02	6	76	S
NDX 261218C29875000	1,002.10	1,081.10	929.60	2,220.08	9	30	S	29,875.00	NDX 261218P29875000	800.00	860.70	929.60	184.05	9	18	S

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NDXP 261231C29600000	1,251.90	1,429.90	1,412.07	3,511.06	0	5	Q	29,600.00	NDXP 261231P29600000	768.70	838.90	959.31	66.73	0	3	Q
NDXP 261231C29700000	1,187.40	1,364.40	1,129.54	3,428.64	0	3	Q	29,700.00	NDXP 261231P29700000	805.00	874.60	931.25	73.40	4	5	Q
NDXP 261231C29800000	1,136.50	1,308.20	922.64	3,346.75	0	5	Q	29,800.00	NDXP 261231P29800000	807.80	950.10	668.60	80.59	0	1	Q
NDXP 261231C29900000	1,076.70	1,263.50	874.97	3,265.43	0	37	Q	29,900.00	NDXP 261231P29900000	846.10	989.90	1,228.93	88.36	0	27	Q
NDXP 261231C30000000	1,017.90	1,203.60	981.07	3,184.71	0	53	Q	30,000.00	NDXP 261231P30000000	883.50	1,030.10	1,263.57	96.71	0	17	Q
NDXP 261231C30100000	960.20	1,123.60	930.43	3,104.61	0	89	Q	30,100.00	NDXP 261231P30100000	927.90	1,072.00	1,311.40	105.70	0	2	Q

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