QS Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

4.24

Change

+0.06

Open

4.17

Previous

4.18

High

4.26

Low

4.10

Bid

-

Ask

-

Volume

10,664,823

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.727

Hist Vol

0.680

Opt Volume

13,091

Open Int

708,296

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
QS 261030C00003000	0.92	1.49	1.25	1.24	19	8	W	3.00	QS 261030P00003000	0.00	0.07	0.01	0.01	11	300	W
QS 261030C00003500	0.63	0.75	0.70	0.74	13	358	W	3.50	QS 261030P00003500	0.00	0.02	0.01	0.01	1	1,130	W
QS 261030C00004000	0.26	0.28	0.27	0.24	92	1,496	W	4.00	QS 261030P00004000	0.03	0.04	0.02	0.00	120	2,240	W
QS 261030C00004500	0.03	0.04	0.03	0.00	594	4,780	W	4.50	QS 261030P00004500	0.29	0.31	0.30	0.26	205	1,038	W
QS 261030C00005000	0.00	0.01	0.02	0.01	65	4,054	W	5.00	QS 261030P00005000	0.65	1.09	0.84	0.76	6	123	W
QS 261030C00005500	0.00	0.02	0.01	0.01	3	805	W	5.50	QS 261030P00005500	1.11	2.32	1.35	1.26	1	20	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QS 261106C00003000	0.85	3.30	1.29	1.25	2	1	W	3.00	QS 261106P00003000	0.00	5.00	0.01	0.00	2	21	W
QS 261106C00003500	0.45	0.93	0.72	0.75	4	59	W	3.50	QS 261106P00003500	0.01	0.02	0.01	0.00	1	243	W
QS 261106C00004000	0.25	0.33	0.29	0.32	364	701	W	4.00	QS 261106P00004000	0.06	0.12	0.11	0.07	105	1,492	W
QS 261106C00004500	0.08	0.10	0.08	0.08	89	1,331	W	4.50	QS 261106P00004500	0.06	0.45	0.40	0.33	12	159	W
QS 261106C00005000	0.02	0.03	0.02	0.01	70	443	W	5.00	QS 261106P00005000	0.25	1.40	0.90	0.76	1	1,044	W
QS 261106C00005500	0.00	0.02	0.02	0.00	17	582	W	5.50	QS 261106P00005500	1.11	2.49	1.39	1.25	3	24	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QS 261113C00003000	0.86	2.46	1.22	1.26	0	6	W	3.00	QS 261113P00003000	0.00	0.10	0.04	0.00	0	3	W
QS 261113C00003500	0.00	2.60	0.43	0.78	0	75	W	3.50	QS 261113P00003500	0.03	0.25	0.06	0.02	1	103	W
QS 261113C00004000	0.35	0.43	0.38	0.38	6	306	W	4.00	QS 261113P00004000	0.05	0.32	0.17	0.12	7	146	W
QS 261113C00004500	0.12	0.20	0.16	0.14	423	870	W	4.50	QS 261113P00004500	0.03	0.94	0.50	0.37	12	60	W
QS 261113C00005000	0.06	0.08	0.07	0.04	660	681	W	5.00	QS 261113P00005000	0.01	2.67	0.99	0.77	0	20	W
QS 261113C00005500	0.01	0.07	0.04	0.01	0	428	W	5.50	QS 261113P00005500	0.05	2.47	1.43	1.23	2	10	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QS 261120C00003000	1.07	1.38	1.22	1.29	0	566	S	3.00	QS 261120P00003000	0.00	0.07	0.02	0.00	6	468	S
QS 261120C00003500	0.60	1.07	0.50	0.82	0	6	S	3.50	QS 261120P00003500	0.01	0.29	0.06	0.03	14	298	S
QS 261120C00004000	0.36	0.47	0.37	0.45	156	17,521	S	4.00	QS 261120P00004000	0.17	0.19	0.20	0.15	141	3,390	S
QS 261120C00004500	0.19	0.22	0.20	0.20	27	903	S	4.50	QS 261120P00004500	0.25	0.73	0.50	0.40	24	1,015	S
QS 261120C00005000	0.09	0.10	0.09	0.08	714	13,143	S	5.00	QS 261120P00005000	0.75	0.94	0.85	0.77	55	9,596	S
QS 261120C00005500	0.04	0.13	0.06	0.02	10	126	S	5.50	QS 261120P00005500	1.13	1.67	1.68	1.21	0	9	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QS 261127C00003000	0.33	3.25	1.00	1.32	0	11	W	3.00	QS 261127P00003000	0.00	1.07	0.04	0.01	0	30	W
QS 261127C00003500	0.00	2.85	0.57	0.87	0	30	W	3.50	QS 261127P00003500	0.06	0.09	0.13	0.05	0	125	W
QS 261127C00004000	0.33	0.48	0.46	0.51	1	357	W	4.00	QS 261127P00004000	0.17	0.24	0.21	0.17	10	96	W
QS 261127C00004500	0.10	0.32	0.20	0.26	5	51	W	4.50	QS 261127P00004500	0.28	0.58	0.45	0.41	1	115	W
QS 261127C00005000	0.05	0.17	0.13	0.12	288	257	W	5.00	QS 261127P00005000	0.58	1.81	0.95	0.76	0	132	W
QS 261127C00005500	0.06	0.07	0.07	0.05	638	47	W	5.50	QS 261127P00005500	0.01	2.18	1.66	1.18	0	13	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	3.00	QS 261204P00003000	0.01	0.24	0.03	0.01	2	67	W
QS 261204C00003500	0.68	1.23	0.80	0.93	0	11	W	3.50	QS 261204P00003500	0.00	0.47	0.11	0.06	0	64	W
QS 261204C00004000	0.01	2.58	0.49	0.57	0	4	W	4.00	QS 261204P00004000	0.04	0.51	0.26	0.18	1	1	W
QS 261204C00004500	0.24	0.35	0.25	0.32	216	51	W	4.50	QS 261204P00004500	0.33	0.98	0.62	0.41	0	222	W
QS 261204C00005000	0.00	0.22	0.15	0.16	10	72	W	5.00	—	—	—	—	—	—	—	—
QS 261204C00005500	0.04	0.19	0.09	0.08	54	4	W	5.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
QS 261218C00002000	1.92	2.57	2.15	2.38	4	1	S	2.00	QS 261218P00002000	0.00	0.06	0.02	0.00	0	41	S
QS 261218C00003000	1.13	1.61	1.25	1.47	0	18	S	3.00	QS 261218P00003000	0.00	0.18	0.10	0.02	2	93	S
QS 261218C00004000	0.49	0.60	0.45	0.71	83	581	S	4.00	QS 261218P00004000	0.19	0.35	0.32	0.19	18	5,090	S
QS 261218C00005000	0.10	0.25	0.20	0.27	71	607	S	5.00	QS 261218P00005000	0.75	1.36	0.97	0.68	2	38	S
QS 261218C00006000	0.07	0.09	0.08	0.09	53	625	S	6.00	QS 261218P00006000	1.63	2.13	1.86	1.42	0	243	S
QS 261218C00007000	0.01	0.05	0.04	0.02	32	561	S	7.00	QS 261218P00007000	2.55	2.99	2.95	2.29	0	0	S

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