Quote for NDX (NASDAQ 100)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Dec 18 '26 31,150.00 | 1,213.20 | 1,203.10 | 3.86% | 2 | 0.22 |
| Dec 18 '26 31,175.00 | 1,198.50 | 1,198.50 | 3.85% | 2 | 0.21 |
| Nov 20 '26 31,150.00 | 888.85 | 878.75 | 2.82% | 1 | 0.20 |
| Nov 2 '26 31,150.00 | 622.45 | 612.35 | 1.97% | 1 | 0.19 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Dec 18 '26 31,150.00 | Dec 18 '26 31,150.00 | 2,174.05 | 10.10 |
| Dec 18 '26 31,175.00 | Dec 18 '26 31,175.00 | 2,174.10 | 14.90 |
| Oct 21 '26 31,150.00 | Oct 21 '26 31,150.00 | 758.50 | 10.10 |
| Oct 16 '26 31,150.00 | Oct 16 '26 31,150.00 | 601.35 | 10.10 |
Bull Put Spreads
more…| Short | Long | Credit | Width |
|---|---|---|---|
| Dec 18 '26 31,175.00 | Dec 18 '26 31,150.00 | 14.75 | 25.00 |
| Oct 16 '26 31,175.00 | Oct 16 '26 31,150.00 | 11.20 | 25.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 31,150.00 | Oct 16 '26 31,175.00 | 18.60 | 25.00 |
| Oct 13 '26 31,150.00 | Oct 13 '26 31,175.00 | 13.30 | 25.00 |
| Oct 12 '26 31,150.00 | Oct 12 '26 31,175.00 | 13.15 | 25.00 |
| Oct 12 '26 31,150.00 | Oct 12 '26 31,170.00 | 10.65 | 20.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 31,175.00 | Oct 16 '26 31,150.00 | -1.60 | 25.00 |
| Oct 20 '26 31,175.00 | Oct 20 '26 31,150.00 | -13.25 | 25.00 |
| Dec 18 '26 31,175.00 | Dec 18 '26 31,150.00 | -14.70 | 25.00 |
| Oct 12 '26 31,170.00 | Oct 12 '26 31,150.00 | -10.65 | 20.00 |
Bear Put Spreads
more…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 31,150.00 | Oct 16 '26 31,175.00 | -11.20 | 25.00 |
| Dec 18 '26 31,150.00 | Dec 18 '26 31,175.00 | -14.75 | 25.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 31,175.00 | Oct 20 '26 31,175.00 | -53.90 | 0 |
| Oct 16 '26 31,150.00 | Oct 19 '26 31,150.00 | -43.30 | 0 |
| Oct 16 '26 31,150.00 | Oct 20 '26 31,150.00 | -65.55 | 0 |
| Oct 19 '26 31,150.00 | Oct 20 '26 31,150.00 | -22.25 | 0 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 31,150.00 | Oct 21 '26 31,150.00 | -66.55 | 0 |
| Oct 16 '26 31,150.00 | Oct 26 '26 31,150.00 | -126.60 | 0 |
| Oct 21 '26 31,150.00 | Oct 26 '26 31,150.00 | -60.05 | 0 |
| Oct 16 '26 31,150.00 | Oct 27 '26 31,150.00 | -149.35 | 0 |