QQQ Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

725.61

Change

+4.36

Open

724.12

Previous

721.25

High

726.12

Low

720.30

Bid

-

Ask

-

Volume

26,690,163

Trades

-

Dividend

0.38

Yield

1.09%

Ex-Div

Jun 16, 2017

Impl Vol

0.231

Hist Vol

0.197

Opt Volume

4,799,524

Open Int

12,983,668

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

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261028C00723000	4.98	5.49	4.83	0.00	168,391	2,733	W	723.00	QQQ 261028P00723000	0.11	0.19	0.15	0.00	94,181	1,017	W
QQQ 261028C00724000	4.08	4.44	4.27	0.00	151,067	2,805	W	724.00	QQQ 261028P00724000	0.20	0.27	0.20	0.00	48,371	631	W
QQQ 261028C00725000	3.30	3.57	3.36	0.00	154,464	5,499	W	725.00	QQQ 261028P00725000	0.35	0.41	0.37	0.00	28,385	1,139	W
QQQ 261028C00726000	2.51	2.72	2.53	0.00	91,164	2,722	W	726.00	QQQ 261028P00726000	0.52	0.62	0.69	0.00	11,364	495	W
QQQ 261028C00727000	1.82	2.06	1.84	0.00	93,353	3,364	W	727.00	QQQ 261028P00727000	0.78	0.92	0.92	0.00	8,147	483	W
QQQ 261028C00728000	1.24	1.42	1.31	0.00	86,411	3,421	W	728.00	QQQ 261028P00728000	1.21	1.39	1.29	0.00	3,568	383	W

Expires Oct 29, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261029C00723000	7.32	7.52	7.40	0.00	25,426	858	W	723.00	QQQ 261029P00723000	2.26	2.39	2.32	0.00	18,105	254	W
QQQ 261029C00724000	6.61	6.92	6.45	0.00	21,091	1,023	W	724.00	QQQ 261029P00724000	2.60	2.74	2.60	0.00	10,652	132	W
QQQ 261029C00725000	5.96	6.14	5.98	0.00	25,486	4,143	W	725.00	QQQ 261029P00725000	2.88	3.00	3.00	0.00	11,893	665	W
QQQ 261029C00726000	5.29	5.54	5.35	0.00	18,217	1,377	W	726.00	QQQ 261029P00726000	3.18	3.36	3.33	0.00	8,766	278	W
QQQ 261029C00727000	4.68	4.85	4.82	0.00	11,480	2,004	W	727.00	QQQ 261029P00727000	3.56	3.76	3.84	0.00	1,439	85	W
QQQ 261029C00728000	4.14	4.28	4.22	0.00	10,646	1,450	W	728.00	QQQ 261029P00728000	4.00	4.17	4.06	0.00	1,465	51	W

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QQQ 261030C00723000	8.65	8.98	8.39	4.48	5,563	1,302	W	723.00	QQQ 261030P00723000	3.31	3.47	3.49	1.84	3,627	2,336	W
QQQ 261030C00724000	7.96	8.31	8.05	3.87	4,742	4,390	W	724.00	QQQ 261030P00724000	3.63	3.79	3.80	2.23	4,721	820	W
QQQ 261030C00725000	7.29	7.48	7.17	3.31	15,759	15,651	W	725.00	QQQ 261030P00725000	3.95	4.14	4.18	2.68	6,796	25,057	W
QQQ 261030C00726000	6.68	7.01	6.70	2.80	3,384	1,102	W	726.00	QQQ 261030P00726000	4.38	4.51	4.74	3.17	1,199	1,727	W
QQQ 261030C00727000	6.07	6.35	6.37	2.35	2,240	2,697	W	727.00	QQQ 261030P00727000	4.71	4.91	5.07	3.72	1,182	867	W
QQQ 261030C00728000	5.49	5.75	5.46	1.95	2,285	3,279	W	728.00	QQQ 261030P00728000	5.20	5.32	5.32	4.32	339	812	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 261102C00723000	9.67	10.04	11.01	7.54	1,942	119	S	723.00	QQQ 261102P00723000	4.27	4.48	4.54	4.59	3,605	94	S
QQQ 261102C00724000	9.04	9.39	9.20	6.98	3,682	198	S	724.00	QQQ 261102P00724000	4.55	4.81	4.88	5.03	909	43	S
QQQ 261102C00725000	8.38	8.76	8.50	6.45	1,853	8,221	S	725.00	QQQ 261102P00725000	4.97	5.16	5.15	5.50	580	300	S
QQQ 261102C00726000	7.76	7.96	7.80	5.94	578	142	S	726.00	QQQ 261102P00726000	5.37	5.53	5.05	5.99	164	141	S
QQQ 261102C00727000	7.16	7.52	7.28	5.46	395	618	S	727.00	QQQ 261102P00727000	5.65	5.96	6.05	6.51	137	38	S
QQQ 261102C00728000	6.60	6.91	6.61	5.00	213	173	S	728.00	QQQ 261102P00728000	6.20	6.36	6.37	7.05	77	31	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 261103C00723000	10.58	10.95	10.60	8.34	410	86	S	723.00	QQQ 261103P00723000	5.07	5.27	5.14	5.20	416	34	S
QQQ 261103C00724000	9.92	10.32	8.40	7.78	443	122	S	724.00	QQQ 261103P00724000	5.40	5.62	6.96	5.64	265	24	S
QQQ 261103C00725000	9.30	9.65	9.27	7.25	978	537	S	725.00	QQQ 261103P00725000	5.71	6.01	6.09	6.11	252	108	S
QQQ 261103C00726000	8.69	9.04	12.13	6.74	141	100	S	726.00	QQQ 261103P00726000	6.22	6.42	8.67	6.60	160	35	S
QQQ 261103C00727000	8.09	8.30	9.04	6.25	236	101	S	727.00	QQQ 261103P00727000	6.48	6.80	8.78	7.11	46	30	S
QQQ 261103C00728000	7.52	7.86	7.55	5.79	303	57	S	728.00	QQQ 261103P00728000	6.90	7.23	7.00	7.65	27	20	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 261104C00723000	11.84	12.25	12.94	9.10	601	72	W	723.00	QQQ 261104P00723000	6.27	6.43	5.82	5.73	353	33	W
QQQ 261104C00724000	11.18	11.53	12.00	8.54	247	39	W	724.00	QQQ 261104P00724000	6.49	6.79	8.07	6.17	249	35	W
QQQ 261104C00725000	10.54	10.91	10.69	8.00	2,043	424	W	725.00	QQQ 261104P00725000	6.92	7.20	8.50	6.63	276	97	W
QQQ 261104C00726000	9.95	10.33	10.08	7.49	266	40	W	726.00	QQQ 261104P00726000	7.33	7.58	8.06	7.12	34	2	W
QQQ 261104C00727000	9.36	9.56	9.25	7.00	66	667	W	727.00	QQQ 261104P00727000	7.71	8.00	8.15	7.63	45	12	W
QQQ 261104C00728000	8.81	9.02	6.25	6.53	65	81	W	728.00	QQQ 261104P00728000	8.14	8.42	8.25	8.16	36	27	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 261105C00715000	17.51	18.96	19.05	14.98	37	244	W	715.00	QQQ 261105P00715000	4.59	4.73	4.40	3.35	475	311	W
QQQ 261105C00720000	14.50	14.94	14.78	11.61	357	324	W	720.00	QQQ 261105P00720000	5.80	6.13	5.88	4.98	457	281	W
QQQ 261105C00725000	11.23	11.64	10.87	8.73	353	441	W	725.00	QQQ 261105P00725000	7.55	7.83	9.21	7.09	152	157	W
QQQ 261105C00730000	8.40	8.79	8.94	6.35	367	384	W	730.00	QQQ 261105P00730000	9.76	9.98	10.11	9.70	50	41	W
QQQ 261105C00735000	5.97	6.27	6.31	4.45	418	348	W	735.00	QQQ 261105P00735000	12.15	12.57	12.57	12.79	7	40	W
QQQ 261105C00740000	4.05	4.33	4.37	3.01	567	1,239	W	740.00	QQQ 261105P00740000	15.16	15.59	20.20	16.34	5	65	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 261106C00723000	13.53	13.97	14.66	10.54	735	428	W	723.00	QQQ 261106P00723000	7.63	7.93	8.91	6.58	703	381	W
QQQ 261106C00724000	12.87	13.33	14.16	9.98	517	508	W	724.00	QQQ 261106P00724000	8.02	8.28	8.40	7.02	510	280	W
QQQ 261106C00725000	12.29	12.74	12.81	9.44	6,847	1,613	W	725.00	QQQ 261106P00725000	8.40	8.66	8.68	7.48	891	3,275	W
QQQ 261106C00726000	11.68	12.10	10.10	8.92	103	458	W	726.00	QQQ 261106P00726000	8.70	9.10	10.48	7.96	33	122	W
QQQ 261106C00727000	11.07	11.49	12.00	8.42	209	430	W	727.00	QQQ 261106P00727000	9.08	9.49	9.70	8.45	48	181	W
QQQ 261106C00728000	10.53	10.84	11.16	7.93	1,103	246	W	728.00	QQQ 261106P00728000	9.50	9.91	9.75	8.97	199	2,184	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 261109C00715000	19.16	21.38	16.81	17.73	11	229	S	715.00	QQQ 261109P00715000	5.75	6.09	6.91	4.60	171	193	S
QQQ 261109C00720000	16.23	16.70	16.09	14.44	149	211	S	720.00	QQQ 261109P00720000	7.18	7.57	7.56	6.30	1,810	166	S
QQQ 261109C00725000	12.96	13.38	13.52	11.53	178	165	S	725.00	QQQ 261109P00725000	8.89	9.25	9.35	8.37	72	34	S
QQQ 261109C00730000	10.06	10.35	9.87	9.02	70	272	S	730.00	QQQ 261109P00730000	11.01	11.36	13.56	10.84	35	23	S
QQQ 261109C00735000	7.54	7.84	6.32	6.90	240	648	S	735.00	QQQ 261109P00735000	13.41	13.84	15.92	13.71	27	11	S
QQQ 261109C00740000	5.46	5.73	5.52	5.17	159	534	S	740.00	QQQ 261109P00740000	16.25	16.73	21.42	16.95	1	0	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 261110C00715000	19.17	21.62	16.86	18.44	15	142	S	715.00	QQQ 261110P00715000	6.37	6.61	7.51	4.84	111	41	S
QQQ 261110C00720000	16.96	17.41	18.00	15.15	200	34	S	720.00	QQQ 261110P00720000	7.81	8.07	9.20	6.53	143	59	S
QQQ 261110C00725000	13.66	14.12	14.00	12.23	145	678	S	725.00	QQQ 261110P00725000	9.46	9.89	8.58	8.58	121	37	S
QQQ 261110C00730000	10.75	11.22	11.00	9.69	162	70	S	730.00	QQQ 261110P00730000	11.52	11.94	11.00	11.02	49	34	S
QQQ 261110C00735000	8.23	8.44	7.80	7.52	417	516	S	735.00	QQQ 261110P00735000	13.97	14.40	17.58	13.84	10	0	S
QQQ 261110C00740000	5.99	6.37	5.07	5.72	136	557	S	740.00	QQQ 261110P00740000	16.77	17.24	21.42	17.02	1	3	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 261111C00715000	20.91	21.39	17.46	19.16	47	0	W	715.00	QQQ 261111P00715000	6.71	7.09	7.73	5.04	93	0	W
QQQ 261111C00720000	17.39	17.85	16.00	15.87	328	0	W	720.00	QQQ 261111P00720000	8.23	8.61	9.09	6.73	157	0	W
QQQ 261111C00725000	14.18	14.64	12.45	12.93	107	0	W	725.00	QQQ 261111P00725000	9.90	10.31	10.99	8.77	34	0	W
QQQ 261111C00730000	11.24	11.68	9.89	10.36	120	0	W	730.00	QQQ 261111P00730000	12.00	12.46	15.52	11.17	2	0	W
QQQ 261111C00735000	8.70	9.08	8.81	8.15	31	0	W	735.00	QQQ 261111P00735000	14.39	14.84	16.60	13.93	3	0	W
QQQ 261111C00740000	6.48	6.83	6.53	6.29	327	0	W	740.00	QQQ 261111P00740000	17.17	17.66	20.60	17.05	3	0	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 261113C00723000	16.50	16.97	14.46	15.53	239	360	W	723.00	QQQ 261113P00723000	10.03	10.41	11.32	8.20	58	277	W
QQQ 261113C00724000	15.92	16.40	14.03	14.95	104	545	W	724.00	QQQ 261113P00724000	10.40	10.83	11.14	8.61	66	181	W
QQQ 261113C00725000	15.27	16.00	14.89	14.38	285	1,436	W	725.00	QQQ 261113P00725000	10.78	11.16	11.18	9.03	217	16,588	W
QQQ 261113C00726000	14.62	15.09	12.90	13.82	4	424	W	726.00	QQQ 261113P00726000	11.17	11.65	12.28	9.47	54	362	W
QQQ 261113C00727000	14.07	14.53	12.47	13.28	24	1,467	W	727.00	QQQ 261113P00727000	11.55	11.97	13.42	9.92	34	580	W
QQQ 261113C00728000	13.50	13.77	11.84	12.75	19	200	W	728.00	QQQ 261113P00728000	12.02	12.36	12.30	10.39	4	144	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 261120C00723000	19.38	19.85	19.21	21.15	536	1,507	S	723.00	QQQ 261120P00723000	12.37	12.72	12.50	8.42	321	5,320	S
QQQ 261120C00724000	18.63	19.13	20.00	20.53	395	1,442	S	724.00	QQQ 261120P00724000	12.75	13.17	12.94	8.79	330	2,232	S
QQQ 261120C00725000	18.01	18.49	17.78	19.92	5,489	10,164	S	725.00	QQQ 261120P00725000	13.08	13.50	13.43	9.16	4,550	14,165	S
QQQ 261120C00726000	17.47	17.92	18.77	19.32	245	1,672	S	726.00	QQQ 261120P00726000	13.51	13.89	14.30	9.55	96	2,700	S
QQQ 261120C00727000	16.86	17.33	16.98	18.73	185	1,273	S	727.00	QQQ 261120P00727000	13.90	14.33	15.32	9.95	54	3,232	S
QQQ 261120C00728000	16.31	16.74	16.54	18.16	309	1,225	S	728.00	QQQ 261120P00728000	14.27	14.69	14.00	10.36	261	1,273	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 261127C00723000	21.24	21.73	19.35	27.87	60	90	W	723.00	QQQ 261127P00723000	13.66	14.16	13.39	7.77	62	281	W
QQQ 261127C00724000	20.60	21.13	20.42	27.21	49	65	W	724.00	QQQ 261127P00724000	14.04	14.53	14.04	8.08	152	267	W
QQQ 261127C00725000	19.97	20.41	19.39	26.56	174	363	W	725.00	QQQ 261127P00725000	14.50	14.91	14.91	8.41	675	330	W
QQQ 261127C00726000	19.30	19.80	17.70	25.91	291	183	W	726.00	QQQ 261127P00726000	14.81	15.29	15.73	8.74	97	114	W
QQQ 261127C00727000	18.73	19.24	17.32	25.28	36	115	W	727.00	QQQ 261127P00727000	15.18	15.69	18.46	9.08	4	70	W
QQQ 261127C00728000	18.14	18.67	15.71	24.65	13	209	W	728.00	QQQ 261127P00728000	15.62	16.10	18.34	9.42	64	111	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 261130C00723000	21.70	22.23	22.00	31.17	417	95	S	723.00	QQQ 261130P00723000	14.07	14.57	14.90	7.32	62	248	S
QQQ 261130C00724000	21.04	21.56	19.50	30.49	31	142	S	724.00	QQQ 261130P00724000	14.44	14.94	16.68	7.61	19	119	S
QQQ 261130C00725000	20.48	20.95	20.99	29.82	179	392	S	725.00	QQQ 261130P00725000	14.91	15.32	14.67	7.90	257	1,125	S
QQQ 261130C00726000	19.86	20.34	18.91	29.15	3	1,495	S	726.00	QQQ 261130P00726000	15.21	15.70	15.84	8.21	233	1,178	S
QQQ 261130C00727000	19.19	19.70	17.81	28.49	19	249	S	727.00	QQQ 261130P00727000	15.63	16.18	17.05	8.52	4	644	S
QQQ 261130C00728000	18.59	19.10	17.08	27.84	12	77	S	728.00	QQQ 261130P00728000	16.05	16.56	17.78	8.84	12	94	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 261204C00723000	23.48	24.03	20.94	36.00	56	14	W	723.00	QQQ 261204P00723000	15.48	15.96	17.79	6.61	100	270	W
QQQ 261204C00724000	22.88	23.45	20.90	35.30	29	53	W	724.00	QQQ 261204P00724000	15.85	16.34	16.12	6.87	78	9	W
QQQ 261204C00725000	22.29	22.77	20.48	34.60	134	155	W	725.00	QQQ 261204P00725000	16.30	16.72	17.93	7.13	60	35	W
QQQ 261204C00726000	21.68	22.19	19.83	33.90	6	7	W	726.00	QQQ 261204P00726000	16.58	17.10	16.10	7.40	180	8	W
QQQ 261204C00727000	21.07	21.55	19.15	33.22	9	13	W	727.00	QQQ 261204P00727000	17.02	17.50	19.20	7.68	4	9	W
QQQ 261204C00728000	20.44	20.99	18.85	32.54	5	26	W	728.00	QQQ 261204P00728000	17.42	17.94	30.97	7.96	0	8	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 261218C00723000	27.89	28.51	27.39	57.24	466	1,515	S	723.00	QQQ 261218P00723000	18.73	19.28	20.40	3.86	151	1,354	S
QQQ 261218C00724000	27.22	27.84	27.70	56.45	67	683	S	724.00	QQQ 261218P00724000	19.11	19.65	21.96	4.00	28	2,131	S
QQQ 261218C00725000	26.63	27.22	26.96	55.68	4,325	22,835	S	725.00	QQQ 261218P00725000	19.56	19.95	19.96	4.15	235	28,364	S
QQQ 261218C00726000	26.01	26.66	24.84	54.90	523	2,032	S	726.00	QQQ 261218P00726000	19.88	20.43	22.78	4.31	631	451	S
QQQ 261218C00727000	25.40	26.05	23.75	54.13	454	1,859	S	727.00	QQQ 261218P00727000	20.30	20.86	20.78	4.47	463	847	S
QQQ 261218C00728000	24.80	25.45	22.11	53.37	184	3,278	S	728.00	QQQ 261218P00728000	20.67	21.23	22.43	4.63	211	434	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 261231C00723000	30.21	31.09	31.00	83.34	109	44	Q	723.00	QQQ 261231P00723000	20.78	21.50	23.19	1.80	22	51	Q
QQQ 261231C00724000	29.58	30.46	28.32	82.52	10	72	Q	724.00	QQQ 261231P00724000	21.16	21.89	22.45	1.87	12	73	Q
QQQ 261231C00725000	28.98	29.84	28.01	81.70	125	39,328	Q	725.00	QQQ 261231P00725000	21.54	22.27	24.00	1.95	37	1,078	Q
QQQ 261231C00726000	28.37	29.23	26.48	80.88	10	29	Q	726.00	QQQ 261231P00726000	21.93	22.66	26.22	2.02	6	32	Q
QQQ 261231C00727000	27.76	28.63	27.98	80.07	26	87	Q	727.00	QQQ 261231P00727000	22.33	23.06	23.90	2.10	1	76	Q
QQQ 261231C00728000	27.17	28.03	24.03	79.26	4	186	Q	728.00	QQQ 261231P00728000	22.73	23.47	24.40	2.18	6	112	Q

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