QQQ Option Chain

Data as of Oct 30, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

690.49

Change

-24.85

Open

697.13

Previous

715.34

High

698.63

Low

683.45

Bid

-

Ask

-

Volume

80,086,827

Trades

-

Dividend

0.38

Yield

1.09%

Ex-Div

Jun 16, 2017

Impl Vol

0.265

Hist Vol

0.200

Opt Volume

11,081,381

Open Int

13,225,039

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

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261030C00688000	3.03	3.32	3.31	0.00	191,569	101	W	688.00	QQQ 261030P00688000	0.02	0.03	0.02	0.00	178,306	2,182	W
QQQ 261030C00689000	2.14	2.36	2.23	0.00	146,876	69	W	689.00	QQQ 261030P00689000	0.05	0.06	0.06	0.00	158,645	2,926	W
QQQ 261030C00690000	1.29	1.42	1.32	0.00	259,930	222	W	690.00	QQQ 261030P00690000	0.13	0.16	0.16	0.00	347,587	61,144	W
QQQ 261030C00691000	0.63	0.69	0.67	0.00	148,076	204	W	691.00	QQQ 261030P00691000	0.42	0.47	0.42	0.00	138,757	3,012	W
QQQ 261030C00692000	0.27	0.31	0.28	0.00	176,069	298	W	692.00	QQQ 261030P00692000	1.03	1.11	1.08	0.00	198,270	3,430	W
QQQ 261030C00693000	0.12	0.14	0.12	0.00	195,297	149	W	693.00	QQQ 261030P00693000	1.88	2.02	1.99	0.00	160,150	3,689	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261102C00688000	7.24	7.33	7.30	5.48	14,369	0	S	688.00	QQQ 261102P00688000	3.98	4.05	4.02	2.91	13,633	0	S
QQQ 261102C00689000	6.63	6.70	6.67	4.91	13,380	0	S	689.00	QQQ 261102P00689000	4.36	4.44	4.39	3.34	11,785	0	S
QQQ 261102C00690000	6.03	6.10	6.00	4.37	37,764	33	S	690.00	QQQ 261102P00690000	4.76	4.83	4.85	3.80	34,477	2,736	S
QQQ 261102C00691000	5.49	5.54	5.48	3.87	11,110	0	S	691.00	QQQ 261102P00691000	5.18	5.24	5.23	4.30	7,703	0	S
QQQ 261102C00692000	4.95	5.00	4.93	3.41	14,223	0	S	692.00	QQQ 261102P00692000	5.64	5.72	5.72	4.84	9,358	0	S
QQQ 261102C00693000	4.41	4.48	4.40	2.99	14,111	0	S	693.00	QQQ 261102P00693000	6.13	6.22	6.17	5.41	9,300	0	S

Expires Nov 3, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261103C00688000	9.17	9.29	9.21	6.43	1,541	0	S	688.00	QQQ 261103P00688000	5.79	5.89	6.10	3.76	1,527	0	S
QQQ 261103C00689000	8.58	8.69	9.00	5.87	1,194	0	S	689.00	QQQ 261103P00689000	6.19	6.30	6.34	4.20	1,794	0	S
QQQ 261103C00690000	8.00	8.11	8.06	5.34	8,041	127	S	690.00	QQQ 261103P00690000	6.61	6.72	6.69	4.66	6,579	1,780	S
QQQ 261103C00691000	7.45	7.55	7.56	4.83	1,045	0	S	691.00	QQQ 261103P00691000	7.05	7.17	6.98	5.16	1,314	0	S
QQQ 261103C00692000	6.91	7.02	6.89	4.36	2,882	0	S	692.00	QQQ 261103P00692000	7.54	7.65	7.60	5.69	1,666	0	S
QQQ 261103C00693000	6.41	6.51	6.57	3.93	1,422	0	S	693.00	QQQ 261103P00693000	8.01	8.13	8.13	6.25	1,158	0	S

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261104C00688000	11.04	11.14	11.24	7.27	686	0	W	688.00	QQQ 261104P00688000	7.63	7.72	7.76	4.46	718	0	W
QQQ 261104C00689000	10.48	10.58	10.31	6.71	687	0	W	689.00	QQQ 261104P00689000	8.02	8.12	8.11	4.90	704	0	W
QQQ 261104C00690000	9.91	10.00	10.12	6.18	5,347	35	W	690.00	QQQ 261104P00690000	8.45	8.56	8.46	5.37	4,192	1,124	W
QQQ 261104C00691000	9.35	9.46	9.51	5.68	1,240	0	W	691.00	QQQ 261104P00691000	8.93	9.03	8.97	5.86	1,097	0	W
QQQ 261104C00692000	8.81	8.90	8.43	5.20	1,171	0	W	692.00	QQQ 261104P00692000	9.36	9.47	10.21	6.39	1,638	0	W
QQQ 261104C00693000	8.31	8.41	8.73	4.75	1,798	0	W	693.00	QQQ 261104P00693000	9.88	9.98	9.97	6.94	617	0	W

Expires Nov 5, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261105C00680000	17.26	17.43	17.91	13.33	229	118	W	680.00	QQQ 261105P00680000	5.73	5.85	5.82	2.35	3,091	1,318	W
QQQ 261105C00685000	13.93	14.07	14.18	9.85	691	50	W	685.00	QQQ 261105P00685000	7.38	7.53	7.44	3.87	2,940	1,896	W
QQQ 261105C00690000	10.94	11.05	11.16	6.95	2,303	18	W	690.00	QQQ 261105P00690000	9.37	9.52	9.51	5.96	2,828	1,598	W
QQQ 261105C00695000	8.32	8.44	8.55	4.66	4,232	116	W	695.00	QQQ 261105P00695000	11.76	11.92	11.75	8.67	1,545	1,429	W
QQQ 261105C00700000	6.14	6.24	6.14	2.96	4,796	1,174	W	700.00	QQQ 261105P00700000	14.56	14.73	14.75	11.96	1,991	1,678	W
QQQ 261105C00705000	4.35	4.44	4.43	1.77	3,492	164	W	705.00	QQQ 261105P00705000	17.31	18.21	18.26	15.77	345	918	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261106C00688000	13.34	13.47	13.81	8.77	625	55	W	688.00	QQQ 261106P00688000	9.61	9.73	9.95	5.56	1,892	1,514	W
QQQ 261106C00689000	12.75	12.88	12.89	8.21	495	37	W	689.00	QQQ 261106P00689000	9.99	10.13	10.46	6.00	1,248	1,006	W
QQQ 261106C00690000	12.18	12.31	12.32	7.68	4,737	141	W	690.00	QQQ 261106P00690000	10.45	10.55	10.55	6.47	15,292	13,512	W
QQQ 261106C00691000	11.63	11.76	11.70	7.17	579	87	W	691.00	QQQ 261106P00691000	10.87	10.99	10.95	6.96	751	15,392	W
QQQ 261106C00692000	11.08	11.21	11.16	6.68	1,684	72	W	692.00	QQQ 261106P00692000	11.32	11.47	11.37	7.47	2,014	606	W
QQQ 261106C00693000	10.55	10.68	10.70	6.22	1,211	73	W	693.00	QQQ 261106P00693000	11.80	11.93	12.44	8.00	1,883	20,363	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261109C00680000	19.41	19.69	19.18	15.94	23	9	S	680.00	QQQ 261109P00680000	7.65	7.78	7.73	3.85	1,369	213	S
QQQ 261109C00685000	16.12	16.39	16.84	12.62	304	20	S	685.00	QQQ 261109P00685000	9.35	9.48	9.69	5.52	1,590	430	S
QQQ 261109C00690000	13.18	13.33	13.79	9.74	673	1	S	690.00	QQQ 261109P00690000	11.34	11.49	11.89	7.62	1,290	741	S
QQQ 261109C00695000	10.50	10.64	10.74	7.31	967	2	S	695.00	QQQ 261109P00695000	13.63	13.81	13.70	10.18	858	529	S
QQQ 261109C00700000	8.16	8.29	8.33	5.33	2,994	55	S	700.00	QQQ 261109P00700000	16.27	16.55	17.17	13.19	452	515	S
QQQ 261109C00705000	6.17	6.29	6.52	3.77	1,363	116	S	705.00	QQQ 261109P00705000	19.30	19.58	19.56	16.62	92	503	S

Expires Nov 10, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261110C00680000	20.30	20.58	18.30	16.61	125	60	S	680.00	QQQ 261110P00680000	8.40	8.54	9.15	4.14	878	281	S
QQQ 261110C00685000	17.01	17.25	17.45	13.30	1,859	7	S	685.00	QQQ 261110P00685000	10.09	10.25	10.90	5.82	544	258	S
QQQ 261110C00690000	14.06	14.21	14.24	10.41	1,388	8	S	690.00	QQQ 261110P00690000	12.10	12.24	12.84	7.91	399	334	S
QQQ 261110C00695000	11.36	11.51	11.55	7.95	1,158	17	S	695.00	QQQ 261110P00695000	14.36	14.55	14.92	10.43	404	388	S
QQQ 261110C00700000	8.97	9.09	9.13	5.91	1,381	7	S	700.00	QQQ 261110P00700000	16.95	17.23	17.74	13.39	226	142	S
QQQ 261110C00705000	6.90	7.02	7.14	4.28	634	15	S	705.00	QQQ 261110P00705000	19.91	20.19	23.98	16.74	62	177	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261111C00680000	20.90	21.18	20.80	17.28	40	0	W	680.00	QQQ 261111P00680000	8.99	9.14	9.39	4.39	553	118	W
QQQ 261111C00685000	17.62	17.89	17.50	13.98	245	10	W	685.00	QQQ 261111P00685000	10.70	10.85	10.74	6.08	543	45	W
QQQ 261111C00690000	14.68	14.82	15.15	11.07	233	2	W	690.00	QQQ 261111P00690000	12.68	12.84	13.20	8.16	504	253	W
QQQ 261111C00695000	11.95	12.09	11.87	8.58	426	1	W	695.00	QQQ 261111P00695000	14.94	15.12	15.06	10.65	242	382	W
QQQ 261111C00700000	9.53	9.67	9.81	6.50	943	8	W	700.00	QQQ 261111P00700000	17.49	17.76	18.10	13.55	145	152	W
QQQ 261111C00705000	7.43	7.56	7.82	4.80	828	13	W	705.00	QQQ 261111P00705000	20.40	20.69	23.49	16.83	54	293	W

Expires Nov 12, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261112C00680000	21.52	21.79	18.80	17.96	20	4	W	680.00	QQQ 261112P00680000	9.52	9.67	10.91	4.62	496	73	W
QQQ 261112C00685000	18.23	18.48	18.07	14.66	62	9	W	685.00	QQQ 261112P00685000	11.23	11.38	11.30	6.31	538	179	W
QQQ 261112C00690000	15.22	15.36	15.19	11.75	118	1	W	690.00	QQQ 261112P00690000	13.19	13.35	13.49	8.37	420	160	W
QQQ 261112C00695000	12.49	12.64	12.43	9.22	242	3	W	695.00	QQQ 261112P00695000	15.42	15.60	18.07	10.82	160	217	W
QQQ 261112C00700000	10.05	10.18	9.87	7.09	730	4	W	700.00	QQQ 261112P00700000	17.93	18.21	18.16	13.67	167	268	W
QQQ 261112C00705000	7.90	8.03	7.74	5.33	418	9	W	705.00	QQQ 261112P00705000	20.80	21.09	21.12	16.89	20	238	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261113C00688000	17.10	17.35	17.60	13.55	228	10	W	688.00	QQQ 261113P00688000	12.90	13.07	13.20	7.68	314	108	W
QQQ 261113C00689000	16.50	16.75	17.10	12.98	207	10	W	689.00	QQQ 261113P00689000	13.31	13.49	13.84	8.11	103	16	W
QQQ 261113C00690000	15.97	16.12	16.09	12.42	1,277	209	W	690.00	QQQ 261113P00690000	13.72	13.90	13.80	8.54	17,334	16,151	W
QQQ 261113C00691000	15.37	15.53	15.69	11.88	341	130	W	691.00	QQQ 261113P00691000	14.15	14.32	14.23	9.00	814	200	W
QQQ 261113C00692000	14.82	14.97	14.98	11.35	235	137	W	692.00	QQQ 261113P00692000	14.58	14.75	14.91	9.47	318	273	W
QQQ 261113C00693000	14.27	14.43	14.22	10.84	234	126	W	693.00	QQQ 261113P00693000	15.05	15.23	15.34	9.95	649	391	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261120C00688000	20.20	20.45	20.48	18.70	153	113	S	688.00	QQQ 261120P00688000	15.48	15.70	16.17	8.24	542	2,064	S
QQQ 261120C00689000	19.58	19.83	19.88	18.10	159	649	S	689.00	QQQ 261120P00689000	15.88	16.09	16.47	8.63	249	1,566	S
QQQ 261120C00690000	19.01	19.20	19.27	17.50	3,696	2,573	S	690.00	QQQ 261120P00690000	16.25	16.49	16.70	9.02	27,750	37,143	S
QQQ 261120C00691000	18.41	18.61	18.18	16.92	194	142	S	691.00	QQQ 261120P00691000	16.69	16.87	16.94	9.43	268	862	S
QQQ 261120C00692000	17.85	18.00	17.61	16.35	282	96	S	692.00	QQQ 261120P00692000	17.10	17.32	17.30	9.84	383	1,233	S
QQQ 261120C00693000	17.26	17.44	17.35	15.79	495	92	S	693.00	QQQ 261120P00693000	17.53	17.75	17.89	10.27	397	808	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261127C00680000	27.18	27.48	26.92	30.30	199	126	W	680.00	QQQ 261127P00680000	14.00	14.26	14.51	5.53	9,137	9,960	W
QQQ 261127C00685000	23.92	24.20	23.98	26.79	274	71	W	685.00	QQQ 261127P00685000	15.71	15.99	15.88	6.91	902	1,006	W
QQQ 261127C00690000	20.82	21.09	21.00	23.50	815	41	W	690.00	QQQ 261127P00690000	17.64	17.92	17.89	8.52	2,711	3,176	W
QQQ 261127C00695000	17.93	18.20	18.20	20.46	537	62	W	695.00	QQQ 261127P00695000	19.69	20.04	20.32	10.37	513	1,007	W
QQQ 261127C00700000	15.26	15.51	15.35	17.67	1,779	203	W	700.00	QQQ 261127P00700000	22.05	22.40	22.12	12.47	1,108	1,670	W
QQQ 261127C00705000	12.78	13.02	13.07	15.13	302	633	W	705.00	QQQ 261127P00705000	24.62	25.01	25.57	14.83	348	1,148	W

Expires Nov 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261130C00688000	22.53	22.80	22.50	27.76	72	45	S	688.00	QQQ 261130P00688000	17.21	17.51	17.66	7.48	79	252	S
QQQ 261130C00689000	21.90	22.16	22.00	27.10	598	45	S	689.00	QQQ 261130P00689000	17.57	17.92	17.81	7.78	67	1,441	S
QQQ 261130C00690000	21.31	21.56	21.60	26.44	776	46	S	690.00	QQQ 261130P00690000	17.99	18.30	18.62	8.10	763	7,667	S
QQQ 261130C00691000	20.69	20.94	20.98	25.79	100	52	S	691.00	QQQ 261130P00691000	18.42	18.71	18.45	8.43	55	135	S
QQQ 261130C00692000	20.12	20.37	20.45	25.15	45	48	S	692.00	QQQ 261130P00692000	18.79	19.13	19.01	8.76	134	298	S
QQQ 261130C00693000	19.55	19.79	20.00	24.52	91	32	S	693.00	QQQ 261130P00693000	19.23	19.55	19.89	9.10	58	98	S

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261204C00680000	29.40	29.70	29.54	37.93	58	110	W	680.00	QQQ 261204P00680000	15.70	15.96	15.94	4.92	419	435	W
QQQ 261204C00685000	26.13	26.40	25.98	34.24	151	88	W	685.00	QQQ 261204P00685000	17.44	17.70	17.46	6.08	159	603	W
QQQ 261204C00690000	23.04	23.28	23.38	30.75	261	94	W	690.00	QQQ 261204P00690000	19.35	19.61	19.40	7.42	244	272	W
QQQ 261204C00695000	20.10	20.32	20.07	27.45	345	139	W	695.00	QQQ 261204P00695000	21.38	21.72	22.07	8.95	210	223	W
QQQ 261204C00700000	17.40	17.67	17.88	24.36	567	123	W	700.00	QQQ 261204P00700000	23.70	24.05	24.42	10.70	190	598	W
QQQ 261204C00705000	14.90	15.16	15.18	21.49	676	289	W	705.00	QQQ 261204P00705000	26.19	26.57	27.13	12.66	75	112	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261211C00680000	31.51	31.85	31.00	47.02	22	0	W	680.00	QQQ 261211P00680000	17.32	17.59	18.57	4.04	156	0	W
QQQ 261211C00685000	28.27	28.59	28.20	43.17	284	0	W	685.00	QQQ 261211P00685000	19.00	19.34	19.59	4.95	124	0	W
QQQ 261211C00690000	25.17	25.49	25.01	39.47	674	0	W	690.00	QQQ 261211P00690000	20.98	21.28	20.81	6.01	287	0	W
QQQ 261211C00695000	22.25	22.55	22.65	35.93	1,134	0	W	695.00	QQQ 261211P00695000	23.01	23.38	23.31	7.24	223	0	W
QQQ 261211C00700000	19.50	19.81	19.82	32.56	431	0	W	700.00	QQQ 261211P00700000	25.27	25.65	26.04	8.63	87	0	W
QQQ 261211C00705000	16.94	17.24	16.07	29.38	118	12	W	705.00	QQQ 261211P00705000	27.73	28.14	31.80	10.20	67	302	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261218C00688000	28.48	28.75	28.50	51.36	1,604	65	S	688.00	QQQ 261218P00688000	21.73	22.00	21.96	4.22	316	347	S
QQQ 261218C00689000	27.86	28.13	27.75	50.59	1,471	48	S	689.00	QQQ 261218P00689000	22.07	22.39	22.24	4.39	1,361	388	S
QQQ 261218C00690000	27.24	27.51	27.50	49.83	2,517	12,698	S	690.00	QQQ 261218P00690000	22.51	22.79	22.60	4.56	8,152	72,885	S
QQQ 261218C00691000	26.65	26.95	26.72	49.07	415	304	S	691.00	QQQ 261218P00691000	22.91	23.19	23.17	4.73	443	415	S
QQQ 261218C00692000	26.04	26.31	26.34	48.31	8,720	175	S	692.00	QQQ 261218P00692000	23.33	23.60	23.42	4.91	282	194	S
QQQ 261218C00693000	25.46	25.74	24.71	47.56	296	122	S	693.00	QQQ 261218P00693000	23.73	24.01	26.58	5.10	300	506	S

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261231C00688000	30.86	31.37	30.10	75.24	129	52	Q	688.00	QQQ 261231P00688000	23.84	24.28	24.61	2.09	22	24	Q
QQQ 261231C00689000	30.25	30.68	30.00	74.43	112	1	Q	689.00	QQQ 261231P00689000	24.23	24.67	27.23	2.18	18	68	Q
QQQ 261231C00690000	29.65	30.16	29.91	73.62	245	485	Q	690.00	QQQ 261231P00690000	24.61	25.02	25.58	2.26	376	2,942	Q
QQQ 261231C00691000	29.05	29.48	29.35	72.81	31	4	Q	691.00	QQQ 261231P00691000	25.01	25.50	29.38	2.35	15	129	Q
QQQ 261231C00692000	28.45	28.88	26.07	72.00	351	2	Q	692.00	QQQ 261231P00692000	25.42	25.85	26.10	2.44	31	75	Q
QQQ 261231C00693000	27.87	28.29	27.95	71.20	995	0	Q	693.00	QQQ 261231P00693000	25.84	26.29	26.91	2.54	9	40	Q

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