Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For QQQ 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
QQQ POWERSHARES QQQ TRUST SERIE   0.349 0.343 266.87 -3.45

 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 2.51 2.71 2.58 0.00 15358 3847  S   264 QQQ 0.00 0.01 0.01 0.00 36922 6565  S  
QQQ 1.48 1.70 1.63 0.00 33734 30461  S   265 QQQ 0.00 0.01 0.01 0.00 84037 59450  S  
QQQ 0.51 0.69 0.71 0.00 27492 2458  S   266 QQQ 0.01 0.06 0.06 0.00 31556 7028  S  
QQQ 0.01 0.07 0.02 0.00 36756 5188  S   267 QQQ 0.38 0.53 0.45 0.00 42937 12214  S  
QQQ 0.01 0.02 0.01 0.00 13122 868  S   267.5 QQQ 0.80 1.01 0.99 0.00 7591 3662  S  
QQQ 0.00 0.01 0.01 0.00 33504 15883  S   268 QQQ 1.30 1.48 1.38 0.00 25986 18044  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 6.41 6.47 6.45 6.23 2832 205  W   264 QQQ 4.19 4.23 4.18 3.36 4641 4384  W  
QQQ 5.84 5.89 5.85 5.66 8835 845  W   265 QQQ 4.61 4.65 4.61 3.78 31351 31658  W  
QQQ 5.27 5.34 5.30 5.12 4944 165  W   266 QQQ 5.03 5.08 5.07 4.25 5477 1938  W  
QQQ 4.76 4.80 4.81 4.62 7123 523  W   267 QQQ 5.54 5.55 5.43 4.74 9591 2763  W  
QQQ 4.48 4.54 4.50 4.38 4006 623  W   267.5 QQQ 5.73 5.80 5.85 5.00 3565 4983  W  
QQQ 4.23 4.27 4.25 4.15 9732 2225  W   268 QQQ 5.97 6.05 6.03 5.27 7104 5149  W  
 
2020-09-30 - Calls 2020-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 7.84 7.96 8.00 7.85 262 251  Q   264 QQQ 5.61 5.69 5.66 4.96 1277 2636  Q  
QQQ 7.26 7.37 7.25 7.30 2756 1059  Q   265 QQQ 6.02 6.10 6.04 5.41 4739 19683  Q  
QQQ 6.69 6.78 6.74 6.78 539 519  Q   266 QQQ 6.45 6.54 6.42 5.89 796 2305  Q  
QQQ 6.14 6.24 6.20 6.28 2327 895  Q   267 QQQ 6.87 7.00 6.94 6.39 712 1543  Q  
QQQ 5.64 5.72 5.70 5.81 412 743  Q   268 QQQ 7.31 7.48 7.19 6.92 1362 3903  Q  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 8.58 8.76 8.67 8.40 104 47  W   264 QQQ 6.38 6.46 6.46 5.50 270 3062  W  
QQQ 8.03 8.15 8.07 7.85 245 75  W   265 QQQ 6.79 6.88 6.91 5.95 2610 2592  W  
QQQ 7.47 7.56 7.52 7.33 735 69  W   266 QQQ 7.20 7.33 7.22 6.43 689 188  W  
QQQ 6.92 7.02 6.92 6.84 493 132  W   267 QQQ 7.65 7.78 7.63 6.94 1034 661  W  
QQQ 6.65 6.76 6.78 6.60 459 83  W   267.5 QQQ 7.92 8.02 8.05 7.20 2495 1095  W  
QQQ 6.41 6.50 6.52 6.36 2286 379  W   268 QQQ 8.10 8.29 8.05 7.46 420 6118  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 9.85 10.00 10.16 10.04 36 0  W   264 QQQ 7.63 7.70 7.47 7.10 217 147  W  
QQQ 9.20 9.42 9.50 9.51 371 59  W   265 QQQ 8.04 8.11 7.94 7.57 1097 2269  W  
QQQ 8.69 8.82 9.00 9.00 118 14  W   266 QQQ 8.47 8.55 8.32 8.06 297 99  W  
QQQ 8.15 8.24 8.43 8.51 101 93  W   267 QQQ 8.90 9.00 8.80 8.57 73 140  W  
QQQ 7.87 7.97 7.87 8.27 974 5  W   267.5 QQQ 9.08 9.26 9.02 8.83 112 572  W  
QQQ 7.61 7.70 7.73 8.04 129 84  W   268 QQQ 9.32 9.46 9.14 9.10 192 334  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 11.01 11.09 11.12 11.44 957 655  S   264 QQQ 8.78 8.82 8.63 8.44 2054 3904  S  
QQQ 10.42 10.50 10.50 10.92 5514 4355  S   265 QQQ 9.18 9.23 9.20 8.92 18020 44772  S  
QQQ 9.85 9.93 9.83 10.41 2695 429  S   266 QQQ 9.62 9.66 9.62 9.41 8928 17810  S  
QQQ 9.30 9.37 9.29 9.92 9583 1553  S   267 QQQ 10.06 10.10 10.06 9.92 10000 7158  S  
QQQ 8.75 8.83 8.81 9.45 2958 3053  S   268 QQQ 10.49 10.57 10.58 10.45 3951 5466  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 12.15 12.31 11.62 12.67 6 2  W   264 QQQ 9.95 10.02 10.91 9.60 31 381  W  
QQQ 11.57 11.72 11.79 12.16 57 31  W   265 QQQ 10.36 10.44 10.11 10.08 185 370  W  
QQQ 11.01 11.13 11.40 11.66 43 1  W   266 QQQ 10.79 10.87 10.61 10.58 97 143  W  
QQQ 10.45 10.59 10.47 11.17 258 17  W   267 QQQ 11.24 11.31 11.19 11.09 199 291  W  
QQQ 10.18 10.32 10.25 10.93 114 43  W   267.5 QQQ 11.46 11.55 11.30 11.35 39 412  W  
QQQ 9.92 10.03 9.96 10.70 67 123  W   268 QQQ 11.61 11.81 11.56 11.62 65 277  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 13.25 13.48 11.95 13.80 10 15  W   264 QQQ 11.09 11.18 10.82 10.63 176 2355  W  
QQQ 12.67 12.90 12.80 13.29 99 67  W   265 QQQ 11.51 11.60 11.37 11.12 572 360  W  
QQQ 12.11 12.33 12.30 12.79 24 78  W   266 QQQ 11.95 12.05 11.90 11.62 162 144  W  
QQQ 11.57 11.77 11.92 12.31 84 3  W   267 QQQ 12.39 12.47 12.04 12.13 12 229  W  
QQQ 11.29 11.50 11.32 12.07 2 23  W   267.5 QQQ 12.61 12.73 12.48 12.39 111 242  W  
QQQ 11.08 11.23 11.46 11.83 585 45  W   268 QQQ 12.85 12.95 12.54 12.66 96 127  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QQQ 16.83 17.00 16.95 16.77 97 174  S   264 QQQ 14.56 14.71 14.50 13.22 96 809  S  
QQQ 16.26 16.42 16.33 16.27 327 3269  S   265 QQQ 14.99 15.11 14.73 13.71 4672 3966  S  
QQQ 15.69 15.84 16.09 15.78 100 523  S   266 QQQ 15.43 15.53 15.53 14.22 144 541  S  
QQQ 15.13 15.30 15.27 15.29 265 210  S   267 QQQ 15.87 15.98 15.87 14.73 155 975  S  
QQQ 14.59 14.75 14.92 14.82 391 703  S   268 QQQ 16.33 16.43 16.25 15.26 508 2551  S  



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.