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
show all panelsmore…| 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 |
| Oct 21 '26 31,150.00 | 402.30 | 392.20 | 1.26% | 0 | 0.16 |
| Oct 16 '26 31,175.00 | 310.10 | 310.10 | 1.00% | 0 | 0.16 |
| Oct 20 '26 31,150.00 | 377.25 | 367.15 | 1.18% | 0 | 0.16 |
| Oct 20 '26 31,175.00 | 364.00 | 364.00 | 1.17% | 0 | 0.16 |
| Oct 16 '26 31,150.00 | 311.70 | 301.60 | 0.97% | 0 | 0.16 |
| Oct 19 '26 31,150.00 | 355.00 | 344.90 | 1.11% | 0 | 0.16 |
| Oct 16 '26 31,175.00 | 293.10 | 293.10 | 0.94% | 0 | 0.15 |
| Oct 13 '26 31,150.00 | 217.75 | 207.65 | 0.67% | 0 | 0.13 |
| Oct 13 '26 31,175.00 | 204.45 | 204.45 | 0.66% | 0 | 0.13 |
| Oct 12 '26 31,150.00 | 186.10 | 176.00 | 0.56% | 0 | 0.12 |
| Oct 12 '26 31,170.00 | 175.45 | 175.45 | 0.56% | 0 | 0.12 |
| Oct 12 '26 31,175.00 | 172.95 | 172.95 | 0.56% | 0 | 0.12 |