QQQ Option Chain

Data as of Nov 6, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

656.10

Change

+9.05

Open

658.35

Previous

647.05

High

664.52

Low

654.00

Bid

-

Ask

-

Volume

72,749,925

Trades

-

Dividend

0.38

Yield

1.09%

Ex-Div

Jun 16, 2017

Split Date

Mar 20, 2000

Impl Vol

0.327

Hist Vol

0.210

Opt Volume

7,991,049

Open Int

14,418,718

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

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261106C00654000	2.68	2.85	2.43	0.00	13,404	2,164	W	654.00	QQQ 261106P00654000	0.03	0.04	0.04	0.00	142,902	2,581	W
QQQ 261106C00655000	1.74	1.87	1.81	0.00	33,952	8,297	W	655.00	QQQ 261106P00655000	0.09	0.10	0.09	0.00	302,445	8,686	W
QQQ 261106C00656000	0.94	1.00	0.98	0.00	58,856	2,349	W	656.00	QQQ 261106P00656000	0.26	0.30	0.25	0.00	224,055	2,737	W
QQQ 261106C00657000	0.41	0.45	0.43	0.00	78,382	1,221	W	657.00	QQQ 261106P00657000	0.67	0.72	0.70	0.00	215,012	2,452	W
QQQ 261106C00658000	0.13	0.17	0.15	0.00	165,663	3,474	W	658.00	QQQ 261106P00658000	1.40	1.49	1.36	0.00	278,020	1,839	W
QQQ 261106C00659000	0.05	0.06	0.05	0.00	191,789	1,130	W	659.00	QQQ 261106P00659000	2.30	2.39	2.27	0.00	203,745	654	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 261109C00654000	8.07	8.11	7.88	5.25	1,971	350	S	654.00	QQQ 261109P00654000	5.24	5.28	5.26	3.07	6,616	686	S
QQQ 261109C00655000	7.47	7.51	7.48	4.69	4,050	682	S	655.00	QQQ 261109P00655000	5.61	5.67	5.59	3.51	25,904	2,109	S
QQQ 261109C00656000	6.85	6.89	6.91	4.17	4,128	492	S	656.00	QQQ 261109P00656000	6.02	6.06	6.00	3.99	14,292	489	S
QQQ 261109C00657000	6.26	6.31	6.30	3.68	6,905	834	S	657.00	QQQ 261109P00657000	6.44	6.49	6.40	4.51	12,662	288	S
QQQ 261109C00658000	5.71	5.75	5.75	3.24	9,264	1,315	S	658.00	QQQ 261109P00658000	6.89	6.94	6.94	5.06	17,981	662	S
QQQ 261109C00659000	5.18	5.22	5.26	2.83	11,047	403	S	659.00	QQQ 261109P00659000	7.34	7.40	7.39	5.65	13,249	425	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 261110C00654000	10.52	10.65	10.55	6.20	242	154	S	654.00	QQQ 261110P00654000	7.57	7.69	7.75	3.93	715	595	S
QQQ 261110C00655000	9.92	10.04	9.94	5.65	670	233	S	655.00	QQQ 261110P00655000	7.96	8.08	8.08	4.38	5,134	640	S
QQQ 261110C00656000	9.34	9.45	9.46	5.13	856	155	S	656.00	QQQ 261110P00656000	8.38	8.49	8.39	4.86	1,416	124	S
QQQ 261110C00657000	8.75	8.87	8.63	4.64	1,350	101	S	657.00	QQQ 261110P00657000	8.80	8.92	8.94	5.37	1,281	179	S
QQQ 261110C00658000	8.21	8.32	8.31	4.18	972	118	S	658.00	QQQ 261110P00658000	9.24	9.37	9.72	5.91	1,414	166	S
QQQ 261110C00659000	7.67	7.78	7.70	3.76	1,153	196	S	659.00	QQQ 261110P00659000	9.67	9.82	9.97	6.49	1,589	257	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 261111C00654000	12.00	12.11	12.36	7.04	167	110	W	654.00	QQQ 261111P00654000	9.02	9.13	9.11	4.63	158	237	W
QQQ 261111C00655000	11.41	11.51	11.30	6.49	566	285	W	655.00	QQQ 261111P00655000	9.43	9.55	9.62	5.08	1,014	560	W
QQQ 261111C00656000	10.85	10.91	10.78	5.97	1,682	71	W	656.00	QQQ 261111P00656000	9.88	9.95	10.45	5.56	1,696	419	W
QQQ 261111C00657000	10.26	10.36	10.03	5.48	755	104	W	657.00	QQQ 261111P00657000	10.27	10.39	10.82	6.07	772	131	W
QQQ 261111C00658000	9.70	9.78	9.34	5.01	706	101	W	658.00	QQQ 261111P00658000	10.71	10.83	11.11	6.61	1,200	130	W
QQQ 261111C00659000	9.15	9.24	9.10	4.57	483	83	W	659.00	QQQ 261111P00659000	11.16	11.29	11.41	7.17	358	173	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 261112C00654000	13.24	13.36	13.03	7.80	77	228	W	654.00	QQQ 261112P00654000	10.18	10.33	9.56	5.23	68	113	W
QQQ 261112C00655000	12.63	12.74	12.55	7.26	1,799	561	W	655.00	QQQ 261112P00655000	10.58	10.71	10.70	5.68	868	1,045	W
QQQ 261112C00656000	12.04	12.16	11.85	6.74	3,419	1,709	W	656.00	QQQ 261112P00656000	10.99	11.14	11.58	6.16	3,242	1,742	W
QQQ 261112C00657000	11.46	11.58	11.34	6.24	314	113	W	657.00	QQQ 261112P00657000	11.42	11.54	11.54	6.66	505	289	W
QQQ 261112C00658000	10.91	11.02	10.93	5.77	276	49	W	658.00	QQQ 261112P00658000	11.85	12.00	12.14	7.19	499	267	W
QQQ 261112C00659000	10.36	10.47	10.15	5.32	685	70	W	659.00	QQQ 261112P00659000	12.31	12.46	12.65	7.74	213	102	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 261113C00654000	14.43	14.56	14.35	8.53	150	181	W	654.00	QQQ 261113P00654000	11.17	11.33	11.22	5.74	592	369	W
QQQ 261113C00655000	13.83	13.96	13.90	7.98	6,428	3,357	W	655.00	QQQ 261113P00655000	11.56	11.73	11.78	6.20	5,510	1,632	W
QQQ 261113C00656000	13.23	13.36	13.10	7.46	553	108	W	656.00	QQQ 261113P00656000	11.97	12.12	12.43	6.67	3,519	411	W
QQQ 261113C00657000	12.65	12.77	12.69	6.96	1,048	419	W	657.00	QQQ 261113P00657000	12.39	12.54	12.65	7.17	1,080	368	W
QQQ 261113C00658000	12.07	12.20	12.11	6.48	840	271	W	658.00	QQQ 261113P00658000	12.82	12.98	13.04	7.69	1,825	623	W
QQQ 261113C00659000	11.52	11.64	11.47	6.02	1,088	392	W	659.00	QQQ 261113P00659000	13.27	13.44	13.27	8.23	926	422	W

Expires Nov 16, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261116C00654000	15.61	15.76	15.70	10.57	11	114	S	654.00	QQQ 261116P00654000	12.26	12.43	12.46	6.93	66	113	S
QQQ 261116C00655000	15.01	15.14	16.16	10.02	215	232	S	655.00	QQQ 261116P00655000	12.65	12.82	12.74	7.37	276	318	S
QQQ 261116C00656000	14.40	14.55	14.08	9.49	305	159	S	656.00	QQQ 261116P00656000	13.06	13.22	13.53	7.84	419	103	S
QQQ 261116C00657000	13.83	13.96	13.86	8.97	81	73	S	657.00	QQQ 261116P00657000	13.47	13.66	13.63	8.33	110	122	S
QQQ 261116C00658000	13.24	13.39	13.16	8.48	85	146	S	658.00	QQQ 261116P00658000	13.90	14.07	13.19	8.83	187	99	S
QQQ 261116C00659000	12.69	12.82	13.50	8.00	205	76	S	659.00	QQQ 261116P00659000	14.34	14.53	13.39	9.35	116	101	S

Expires Nov 17, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261117C00654000	16.68	16.81	18.46	11.23	123	69	S	654.00	QQQ 261117P00654000	13.23	13.41	12.27	7.23	54	91	S
QQQ 261117C00655000	16.07	16.20	16.27	10.68	42	149	S	655.00	QQQ 261117P00655000	13.62	13.80	14.03	7.67	179	340	S
QQQ 261117C00656000	15.47	15.60	15.88	10.14	64	28	S	656.00	QQQ 261117P00656000	14.02	14.20	14.14	8.13	29	144	S
QQQ 261117C00657000	14.88	15.02	15.13	9.62	8	68	S	657.00	QQQ 261117P00657000	14.44	14.64	14.82	8.61	17	152	S
QQQ 261117C00658000	14.30	14.44	15.00	9.12	32	79	S	658.00	QQQ 261117P00658000	14.86	15.05	15.32	9.11	137	73	S
QQQ 261117C00659000	13.73	13.87	14.08	8.64	52	153	S	659.00	QQQ 261117P00659000	15.29	15.47	15.45	9.62	41	87	S

Expires Nov 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261118C00654000	17.57	17.71	19.26	11.89	5	143	S	654.00	QQQ 261118P00654000	14.05	14.23	12.64	7.49	59	49	S
QQQ 261118C00655000	16.96	17.14	17.28	11.34	608	133	S	655.00	QQQ 261118P00655000	14.44	14.63	14.50	7.93	32	113	S
QQQ 261118C00656000	16.33	16.50	17.05	10.80	44	98	S	656.00	QQQ 261118P00656000	14.84	15.03	15.34	8.39	56	70	S
QQQ 261118C00657000	15.76	15.92	16.28	10.27	16	31	S	657.00	QQQ 261118P00657000	15.25	15.45	14.73	8.86	46	30	S
QQQ 261118C00658000	15.18	15.33	15.90	9.77	84	165	S	658.00	QQQ 261118P00658000	15.67	15.84	15.76	9.35	244	38	S
QQQ 261118C00659000	14.61	14.76	14.40	9.28	61	50	S	659.00	QQQ 261118P00659000	16.10	16.29	15.27	9.86	20	34	S

Expires Nov 19, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261119C00649000	21.21	21.76	22.33	15.58	12	0	S	649.00	QQQ 261119P00649000	12.85	13.02	13.00	5.77	82	0	S
QQQ 261119C00650000	20.68	21.09	21.03	14.95	352	152	S	650.00	QQQ 261119P00650000	13.20	13.38	13.46	6.13	818	198	S
QQQ 261119C00655000	17.65	17.81	17.75	12.00	252	78	S	655.00	QQQ 261119P00655000	15.06	15.29	15.17	8.16	471	210	S
QQQ 261119C00660000	14.73	14.90	14.91	9.44	581	28	S	660.00	QQQ 261119P00660000	17.14	17.36	17.70	10.58	646	80	S
QQQ 261119C00665000	12.07	12.24	12.38	7.27	171	82	S	665.00	QQQ 261119P00665000	19.27	19.75	18.66	13.39	144	22	S
QQQ 261119C00670000	9.68	9.86	9.55	5.48	213	548	S	670.00	QQQ 261119P00670000	21.82	22.75	22.77	16.58	35	39	S

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261120C00654000	19.10	19.27	19.40	13.22	120	0	S	654.00	QQQ 261120P00654000	15.34	15.56	14.95	7.91	165	0	S
QQQ 261120C00655000	18.49	18.67	18.34	12.66	1,006	5,505	S	655.00	QQQ 261120P00655000	15.74	15.91	15.82	8.35	5,651	17,958	S
QQQ 261120C00656000	17.88	18.06	17.91	12.11	98	0	S	656.00	QQQ 261120P00656000	16.14	16.34	16.32	8.79	467	0	S
QQQ 261120C00657000	17.29	17.46	17.24	11.58	92	0	S	657.00	QQQ 261120P00657000	16.54	16.74	16.57	9.26	943	0	S
QQQ 261120C00658000	16.70	16.87	16.57	11.06	414	0	S	658.00	QQQ 261120P00658000	16.95	17.18	17.44	9.73	4,241	0	S
QQQ 261120C00659000	16.13	16.30	15.90	10.56	598	0	S	659.00	QQQ 261120P00659000	17.38	17.59	17.97	10.23	711	0	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 261127C00645000	27.43	27.66	27.20	24.10	152	147	W	645.00	QQQ 261127P00645000	14.18	14.46	14.38	5.52	312	1,152	W
QQQ 261127C00650000	24.10	24.32	23.98	20.71	180	295	W	650.00	QQQ 261127P00650000	15.85	16.07	16.27	7.09	645	3,206	W
QQQ 261127C00655000	20.94	21.15	21.20	17.62	140	233	W	655.00	QQQ 261127P00655000	17.68	17.99	18.09	8.93	321	866	W
QQQ 261127C00660000	17.98	18.17	18.05	14.82	527	461	W	660.00	QQQ 261127P00660000	19.74	20.13	20.00	11.07	761	1,464	W
QQQ 261127C00665000	15.26	15.44	15.42	12.31	8,444	502	W	665.00	QQQ 261127P00665000	22.01	22.42	22.61	13.51	474	755	W
QQQ 261127C00670000	12.74	12.94	12.65	10.11	455	642	W	670.00	QQQ 261127P00670000	24.44	24.95	24.56	16.25	68	1,507	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 261130C00654000	22.21	22.44	22.65	20.59	106	69	S	654.00	QQQ 261130P00654000	17.89	18.16	18.23	8.49	55	249	S
QQQ 261130C00655000	21.59	21.83	21.94	19.98	71	249	S	655.00	QQQ 261130P00655000	18.28	18.54	18.38	8.86	496	1,021	S
QQQ 261130C00656000	20.98	21.22	21.02	19.37	74	119	S	656.00	QQQ 261130P00656000	18.66	18.94	19.16	9.25	1,926	231	S
QQQ 261130C00657000	20.39	20.61	20.67	18.78	69	100	S	657.00	QQQ 261130P00657000	19.05	19.34	19.65	9.64	131	215	S
QQQ 261130C00658000	19.80	20.02	19.83	18.20	41	142	S	658.00	QQQ 261130P00658000	19.47	19.75	18.83	10.04	200	3,416	S
QQQ 261130C00659000	19.22	19.42	19.00	17.63	65	37	S	659.00	QQQ 261130P00659000	19.89	20.16	20.62	10.46	321	837	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 261204C00645000	30.01	30.28	29.84	30.19	237	107	W	645.00	QQQ 261204P00645000	16.35	16.60	16.69	5.54	187	622	W
QQQ 261204C00650000	26.72	26.95	27.54	26.69	228	251	W	650.00	QQQ 261204P00650000	18.02	18.28	18.09	6.93	401	2,212	W
QQQ 261204C00655000	23.57	23.79	23.69	23.41	337	231	W	655.00	QQQ 261204P00655000	19.86	20.14	20.24	8.55	314	2,074	W
QQQ 261204C00660000	20.61	20.80	20.58	20.38	1,205	584	W	660.00	QQQ 261204P00660000	21.88	22.19	22.03	10.41	311	1,110	W
QQQ 261204C00665000	17.84	18.00	17.90	17.59	636	901	W	665.00	QQQ 261204P00665000	24.14	24.50	24.11	12.52	471	2,102	W
QQQ 261204C00670000	15.29	15.48	15.36	15.07	960	1,223	W	670.00	QQQ 261204P00670000	26.60	26.99	25.13	14.89	72	1,820	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 261211C00645000	32.41	32.66	32.32	37.48	157	164	W	645.00	QQQ 261211P00645000	18.25	18.50	16.95	5.03	181	607	W
QQQ 261211C00650000	29.09	29.36	29.62	33.82	426	127	W	650.00	QQQ 261211P00650000	19.91	20.23	20.06	6.20	222	1,443	W
QQQ 261211C00655000	25.94	26.20	26.09	30.35	313	169	W	655.00	QQQ 261211P00655000	21.76	22.12	21.96	7.56	441	589	W
QQQ 261211C00660000	23.00	23.20	22.79	27.08	694	425	W	660.00	QQQ 261211P00660000	23.78	24.16	23.84	9.13	715	1,238	W
QQQ 261211C00665000	20.20	20.40	20.23	24.01	423	231	W	665.00	QQQ 261211P00665000	25.99	26.32	26.50	10.90	702	1,263	W
QQQ 261211C00670000	17.58	17.79	17.62	21.17	761	587	W	670.00	QQQ 261211P00670000	28.39	28.80	27.29	12.89	205	739	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 261218C00645000	34.70	34.94	34.31	46.12	5,356	7,757	S	645.00	QQQ 261218P00645000	19.95	20.21	20.25	4.21	5,250	32,794	S
QQQ 261218C00650000	31.40	31.63	31.40	42.31	600	8,178	S	650.00	QQQ 261218P00650000	21.66	21.95	22.03	5.15	6,872	43,300	S
QQQ 261218C00655000	28.25	28.47	28.05	38.65	678	8,449	S	655.00	QQQ 261218P00655000	23.50	23.86	23.89	6.25	3,414	30,018	S
QQQ 261218C00660000	25.24	25.47	24.85	35.15	7,330	20,993	S	660.00	QQQ 261218P00660000	25.49	25.78	26.00	7.51	3,171	39,136	S
QQQ 261218C00665000	22.40	22.63	22.52	31.82	1,763	4,836	S	665.00	QQQ 261218P00665000	27.68	28.01	28.09	8.95	5,504	10,971	S
QQQ 261218C00670000	19.74	19.97	19.85	28.67	2,097	7,237	S	670.00	QQQ 261218P00670000	30.02	30.39	30.20	10.56	1,132	36,070	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261224C00645000	35.54	36.31	36.50	54.70	34	0	W	645.00	QQQ 261224P00645000	21.08	21.79	20.04	3.41	56	0	W
QQQ 261224C00650000	32.21	32.97	33.10	50.77	5	0	W	650.00	QQQ 261224P00650000	22.76	23.53	23.03	4.17	410	0	W
QQQ 261224C00655000	29.12	29.85	28.85	46.96	17	0	W	655.00	QQQ 261224P00655000	24.64	25.41	24.73	5.05	75	0	W
QQQ 261224C00660000	26.16	26.86	26.41	43.28	301	0	W	660.00	QQQ 261224P00660000	26.65	27.45	26.80	6.06	66	0	W
QQQ 261224C00665000	23.33	23.97	23.88	39.75	105	0	W	665.00	QQQ 261224P00665000	28.78	29.64	27.87	7.21	13	0	W
QQQ 261224C00670000	20.67	21.31	21.21	36.37	85	0	W	670.00	QQQ 261224P00670000	31.14	32.00	31.76	8.52	31	0	W

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261231C00654000	31.48	31.83	32.91	58.91	7	144	Q	654.00	QQQ 261231P00654000	25.47	25.90	24.66	3.56	114	77	Q
QQQ 261231C00655000	30.87	31.22	31.36	58.13	164	5,201	Q	655.00	QQQ 261231P00655000	25.86	26.29	26.30	3.70	280	1,292	Q
QQQ 261231C00656000	30.27	30.62	30.26	57.35	8	16	Q	656.00	QQQ 261231P00656000	26.28	26.68	26.59	3.84	79	385	Q
QQQ 261231C00657000	29.67	30.01	29.96	56.58	8	63	Q	657.00	QQQ 261231P00657000	26.67	27.08	27.22	3.99	119	43	Q
QQQ 261231C00658000	29.08	29.42	28.82	55.81	30	25	Q	658.00	QQQ 261231P00658000	27.06	27.48	26.73	4.14	389	56	Q
QQQ 261231C00659000	28.49	28.83	28.50	55.05	23	165	Q	659.00	QQQ 261231P00659000	27.48	27.89	26.79	4.29	181	50	Q

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 270115C00645000	40.78	41.17	40.53	95.62	35	2,847	S	645.00	QQQ 270115P00645000	24.58	24.95	24.74	1.01	543	12,288	S
QQQ 270115C00650000	37.56	37.96	37.23	91.50	714	9,341	S	650.00	QQQ 270115P00650000	26.50	26.72	26.55	1.24	1,608	59,855	S
QQQ 270115C00655000	34.46	34.84	34.12	87.42	263	3,385	S	655.00	QQQ 270115P00655000	28.27	28.67	29.00	1.52	945	5,322	S
QQQ 270115C00660000	31.46	31.82	31.58	83.39	1,400	7,252	S	660.00	QQQ 270115P00660000	30.29	30.69	30.87	1.84	1,177	15,287	S
QQQ 270115C00665000	28.61	28.97	28.65	79.42	413	4,658	S	665.00	QQQ 270115P00665000	32.39	32.97	32.99	2.22	1,093	9,029	S
QQQ 270115C00670000	25.90	26.24	25.99	75.50	2,205	8,439	S	670.00	QQQ 270115P00670000	34.69	35.25	34.79	2.65	652	21,832	S

Expires Jan 29, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 270129C00654000	37.93	38.40	38.52	121.45	15	49	W	654.00	QQQ 270129P00654000	29.73	30.40	28.22	0.46	4	171	W
QQQ 270129C00655000	37.32	37.81	37.20	120.65	12	29	W	655.00	QQQ 270129P00655000	30.13	30.79	30.88	0.48	39	77	W
QQQ 270129C00656000	36.72	37.18	36.50	119.86	22	6	W	656.00	QQQ 270129P00656000	30.50	31.19	30.00	0.50	10	15	W
QQQ 270129C00657000	36.09	36.50	37.53	119.06	190	26	W	657.00	QQQ 270129P00657000	30.88	31.58	29.27	0.53	2	23	W
QQQ 270129C00658000	35.50	35.94	35.26	118.26	37	5,052	W	658.00	QQQ 270129P00658000	31.30	31.99	30.47	0.55	30	38	W
QQQ 270129C00659000	34.91	35.33	35.50	117.47	14	5,026	W	659.00	QQQ 270129P00659000	31.68	32.39	30.81	0.57	76	13	W

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