QQQ option chain Invesco QQQ Trust, Series 1
Cboe delayed options data · as of 00:37 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±2.0% (703.26–731.74) · ATM IV 14.0% · P/C open interest 2.48
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 266.87 | 270.54 | 97.0% | 1.00 | 0.0000 | -0.006 | 450 | 0 | 0.0400 | 12 | 86.6% | -0.00 | 0.0000 | -0.006 | |||
| 261.98 | 265.52 | 99.1% | 1.00 | 0.0000 | -0.007 | 455 | 0 | 0.0400 | 84.7% | -0.00 | 0.0000 | -0.007 | ||||
| 256.81 | 260.53 | 85.4% | 1.00 | 0.0000 | -0.007 | 460 | 0 | 0.0400 | 82.8% | -0.00 | 0.0000 | -0.007 | ||||
| 251.82 | 255.53 | 83.5% | 1.00 | 0.0000 | -0.007 | 465 | 0 | 0.0400 | 80.9% | -0.00 | 0.0000 | -0.007 | ||||
| 246.99 | 250.54 | 92.6% | 1.00 | 0.0000 | -0.007 | 470 | 0 | 0.0400 | 79.0% | -0.00 | 0.0000 | -0.007 | ||||
| 241.83 | 245.54 | 79.8% | 1.00 | 0.0000 | -0.008 | 475 | 0.0100 | 0.0400 | 78.6% | -0.00 | 0.0000 | -0.008 | ||||
| 236.83 | 240.55 | 78.0% | 1.00 | 0.0000 | -0.008 | 480 | 0.0100 | 0.0400 | 76.8% | -0.00 | 0.0000 | -0.008 | ||||
| 231.83 | 235.55 | 75.0% | 1.00 | 0.0000 | -0.009 | 485 | 0.0100 | 0.0400 | 74.9% | -0.00 | 0.0000 | -0.009 | ||||
| 226.84 | 230.56 | 74.3% | 1.00 | 0.0000 | -0.009 | 490 | 0.0100 | 0.0500 | 74.2% | -0.00 | 0.0000 | -0.009 | ||||
| 221.85 | 225.57 | 73.5% | 1.00 | 0.0000 | -0.009 | 495 | 0.0100 | 0.0500 | 72.4% | -0.00 | 0.0000 | -0.009 | ||||
| 217.02 | 220.57 | 80.3% | 1.00 | 0.0000 | -0.010 | 500 | 0.0100 | 0.0500 | 70.6% | -0.00 | 0.0000 | -0.010 | ||||
| 211.86 | 215.58 | 69.9% | 1.00 | 0.0000 | -0.010 | 505 | 0.0100 | 0.0500 | 68.8% | -0.00 | 0.0000 | -0.010 | ||||
| 206.87 | 210.60 | 69.7% | 1.00 | 0.0000 | -0.011 | 510 | 0.0100 | 0.0500 | 67.0% | -0.00 | 0.0000 | -0.011 | ||||
| 201.89 | 205.62 | 69.7% | 1.00 | 0.0000 | -0.011 | 515 | 0.0100 | 0.0500 | 65.2% | -0.00 | 0.0000 | -0.011 | ||||
| 196.88 | 200.63 | 67.3% | 1.00 | 0.0000 | -0.012 | 520 | 0.0100 | 0.0500 | 63.5% | -0.00 | 0.0000 | -0.012 | ||||
| 192.05 | 195.60 | 70.8% | 1.00 | 0.0001 | -0.012 | 525 | 0.0100 | 0.0500 | 61.8% | -0.00 | 0.0001 | -0.012 | ||||
| 186.96 | 190.64 | 66.8% | 1.00 | 0.0001 | -0.013 | 530 | 0.0100 | 0.0500 | 60.0% | -0.00 | 0.0001 | -0.013 | ||||
| 181.89 | 185.64 | 61.4% | 1.00 | 0.0001 | -0.014 | 535 | 0.0100 | 0.0600 | 59.1% | -0.00 | 0.0001 | -0.014 | ||||
| 176.90 | 180.65 | 60.1% | 1.00 | 0.0001 | -0.014 | 540 | 0.0100 | 0.0600 | 57.4% | -0.00 | 0.0001 | -0.014 | ||||
| 172.07 | 175.66 | 64.2% | 1.00 | 0.0001 | -0.015 | 545 | 0.0100 | 0.0500 | 54.9% | -0.00 | 0.0001 | -0.015 | ||||
| 166.91 | 170.66 | 56.6% | 1.00 | 0.0001 | -0.016 | 550 | 0.0100 | 0.0500 | 53.2% | -0.00 | 0.0001 | -0.016 | ||||
| 162.09 | 165.67 | 60.7% | 1.00 | 0.0001 | -0.017 | 555 | 0.0200 | 0.0600 | 53.0% | -0.00 | 0.0001 | -0.017 | ||||
| 156.91 | 160.68 | 53.2% | 1.00 | 0.0001 | -0.018 | 560 | 0.0200 | 0.0600 | 51.3% | -0.00 | 0.0001 | -0.018 | ||||
| 152.10 | 155.56 | 53.7% | 1.00 | 0.0001 | -0.019 | 565 | 0.0200 | 0.0600 | 49.6% | -0.00 | 0.0001 | -0.019 | ||||
| 146.94 | 150.69 | 50.6% | 1.00 | 0.0001 | -0.020 | 570 | 0.0300 | 0.0700 | 3 | 49.0% | -0.00 | 0.0001 | -0.020 | |||
| 141.97 | 145.70 | 49.9% | 1.00 | 0.0002 | -0.021 | 575 | 0.0300 | 0.0700 | 47.3% | -0.00 | 0.0002 | -0.021 | ||||
| 137.13 | 140.71 | 52.0% | 1.00 | 0.0002 | -0.023 | 580 | 0.0300 | 0.0800 | 1 | 46.1% | -0.00 | 0.0002 | -0.023 | |||
| 132.17 | 135.70 | 50.5% | 1.00 | 0.0002 | -0.024 | 585 | 0.0400 | 0.0900 | 45.2% | -0.00 | 0.0002 | -0.024 | ||||
| 126.97 | 130.71 | 44.1% | 1.00 | 0.0002 | -0.026 | 590 | 0.0500 | 0.0900 | 15 | 43.8% | -0.00 | 0.0002 | -0.026 | |||
| 121.99 | 125.73 | 43.2% | 1.00 | 0.0003 | -0.027 | 595 | 0.0500 | 0.0900 | 42.1% | -0.00 | 0.0002 | -0.027 | ||||
| 116.99 | 120.74 | 1 | 41.5% | 0.99 | 0.0003 | -0.029 | 600 | 0.0600 | 0.1100 | 1 | 1 | 41.3% | -0.01 | 0.0003 | -0.029 | |
| 112.18 | 115.74 | 43.3% | 0.99 | 0.0003 | -0.031 | 605 | 0.0700 | 0.1000 | 39.6% | -0.01 | 0.0003 | -0.031 | ||||
| 107.05 | 110.76 | 39.4% | 0.99 | 0.0004 | -0.034 | 610 | 0.0800 | 0.1100 | 2 | 10 | 38.4% | -0.01 | 0.0004 | -0.034 | ||
| 102.03 | 105.78 | 37.5% | 0.99 | 0.0004 | -0.036 | 615 | 0.0900 | 0.1300 | 3 | 119 | 37.3% | -0.01 | 0.0004 | -0.036 | ||
| 97.05 | 100.79 | 36.1% | 0.99 | 0.0005 | -0.039 | 620 | 0.1000 | 0.1400 | 349 | 36.0% | -0.01 | 0.0005 | -0.039 | |||
| 92.19 | 95.81 | 36.6% | 0.99 | 0.0006 | -0.042 | 625 | 0.1100 | 0.1600 | 242 | 34.7% | -0.01 | 0.0006 | -0.042 | |||
| 87.10 | 90.82 | 33.6% | 0.99 | 0.0007 | -0.045 | 630 | 0.1200 | 0.1500 | 314 | 33.0% | -0.01 | 0.0007 | -0.045 | |||
| 82.10 | 85.84 | 31.9% | 0.99 | 0.0008 | -0.049 | 635 | 0.1400 | 0.1700 | 540 | 31.8% | -0.01 | 0.0008 | -0.049 | |||
| 77.30 | 80.87 | 32.5% | 0.99 | 0.0009 | -0.054 | 640 | 0.1600 | 0.2000 | 221 | 467 | 30.6% | -0.01 | 0.0009 | -0.054 | ||
| 72.32 | 75.89 | 30.9% | 0.98 | 0.0011 | -0.059 | 645 | 0.1900 | 0.2300 | 40 | 144 | 29.5% | -0.02 | 0.0011 | -0.059 | ||
| 67.31 | 70.85 | 1 | 28.5% | 0.98 | 0.0013 | -0.064 | 650 | 0.2100 | 0.2600 | 180 | 80 | 28.1% | -0.02 | 0.0013 | -0.065 | |
| 62.34 | 65.95 | 27.5% | 0.98 | 0.0015 | -0.071 | 655 | 0.2500 | 0.3000 | 26 | 166 | 26.9% | -0.02 | 0.0015 | -0.071 | ||
| 57.28 | 60.98 | 25.4% | 0.97 | 0.0019 | -0.079 | 660 | 0.3000 | 0.3300 | 691 | 182 | 25.6% | -0.03 | 0.0019 | -0.079 | ||
| 52.34 | 56.04 | 19 | 24.1% | 0.97 | 0.0023 | -0.088 | 665 | 0.3400 | 0.3900 | 11 | 76 | 24.3% | -0.03 | 0.0023 | -0.088 | |
| 47.38 | 50.32 | 6 | 13.9% | 0.96 | 0.0028 | -0.099 | 670 | 0.4000 | 0.4500 | 157 | 121 | 23.0% | -0.04 | 0.0028 | -0.099 | |
| 42.47 | 46.21 | 5 | 7 | 21.6% | 0.95 | 0.0036 | -0.112 | 675 | 0.4900 | 0.5200 | 971 | 209 | 21.6% | -0.05 | 0.0036 | -0.112 |
| 37.74 | 40.32 | 11 | 16.2% | 0.94 | 0.0045 | -0.128 | 680 | 0.5900 | 0.6300 | 2,975 | 800 | 20.4% | -0.06 | 0.0045 | -0.128 | |
| 33.88 | 35.08 | 8 | 19 | 18.3% | 0.93 | 0.0058 | -0.148 | 685 | 0.7700 | 0.8100 | 81 | 266 | 19.3% | -0.07 | 0.0058 | -0.149 |
| 29.14 | 30.32 | 2 | 9 | 17.5% | 0.90 | 0.0075 | -0.173 | 690 | 1.00 | 1.08 | 625 | 227 | 18.3% | -0.10 | 0.0075 | -0.174 |
| 24.68 | 25.67 | 36 | 9 | 17.0% | 0.87 | 0.0097 | -0.203 | 695 | 1.34 | 1.39 | 208 | 615 | 17.2% | -0.13 | 0.0097 | -0.204 |
| 20.03 | 22.48 | 46 | 17.9% | 0.83 | 0.0124 | -0.236 | 700 | 1.83 | 1.96 | 793 | 1,126 | 16.4% | -0.17 | 0.0125 | -0.238 | |
| 16.13 | 16.75 | 12 | 75 | 15.3% | 0.77 | 0.0157 | -0.270 | 705 | 2.56 | 2.70 | 138 | 1,837 | 15.5% | -0.23 | 0.0158 | -0.272 |
| 12.22 | 12.80 | 58 | 312 | 14.6% | 0.69 | 0.0191 | -0.298 | 710 | 3.61 | 3.75 | 157 | 694 | 14.7% | -0.31 | 0.0194 | -0.301 |
| 8.94 | 9.17 | 2,237 | 438 | 14.0% | 0.59 | 0.0222 | -0.314 | 715 | 5.09 | 5.27 | 1,059 | 307 | 14.0% | -0.41 | 0.0225 | -0.318 |
| 6.04 | 6.22 | 783 | 264 | 13.4% | 0.48 | 0.0238 | -0.308 | 720 | 7.14 | 7.30 | 503 | 45 | 13.2% | -0.53 | 0.0243 | -0.315 |
| 3.78 | 3.90 | 892 | 515 | 12.9% | 0.36 | 0.0232 | -0.277 | 725 | 9.80 | 10.09 | 229 | 30 | 12.7% | -0.65 | 0.0239 | -0.286 |
| 2.17 | 2.27 | 1,562 | 835 | 12.5% | 0.24 | 0.0201 | -0.223 | 730 | 13.12 | 13.77 | 21 | 23 | 12.4% | -0.77 | 0.0209 | -0.233 |
| 1.15 | 1.24 | 1,136 | 519 | 12.3% | 0.15 | 0.0154 | -0.159 | 735 | 17.12 | 17.84 | 7 | 2 | 12.1% | -0.87 | 0.0159 | -0.165 |
| 0.5500 | 0.6200 | 444 | 321 | 12.1% | 0.08 | 0.0103 | -0.100 | 740 | 21.18 | 23.88 | 1 | 14.6% | -0.94 | 0.0101 | -0.098 | |
| 0.2600 | 0.2900 | 167 | 124 | 12.0% | 0.04 | 0.0062 | -0.059 | 745 | 25.95 | 27.12 | -0.97 | 0.0054 | -0.049 | |||
| 0.1000 | 0.1400 | 967 | 77 | 12.0% | 0.02 | 0.0036 | -0.034 | 750 | 31.11 | 32.04 | -0.99 | 0.0025 | -0.021 | |||
| 0.0400 | 0.0700 | 3 | 9 | 12.2% | 0.01 | 0.0021 | -0.020 | 755 | 34.87 | 38.48 | -1.00 | 0.0011 | -0.009 | |||
| 0.0200 | 0.0400 | 1 | 12 | 12.7% | 0.01 | 0.0012 | -0.013 | 760 | 39.78 | 43.52 | -1.00 | 0.0005 | -0.004 | |||
| 0.0100 | 0.0400 | 13.8% | 0.00 | 0.0008 | -0.009 | 765 | 44.78 | 48.52 | -1.00 | 0.0002 | -0.002 | |||||
| 0 | 0.0300 | 14.3% | 0.00 | 0.0005 | -0.006 | 770 | 49.78 | 53.51 | -1.00 | 0.0001 | -0.001 | |||||
| 0 | 0.0300 | 2 | 15.5% | 0.00 | 0.0004 | -0.005 | 775 | 54.78 | 58.52 | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0.0200 | 2 | 16.1% | 0.00 | 0.0003 | -0.005 | 780 | 59.78 | 63.52 | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0.0300 | 17.9% | 0.00 | 0.0003 | -0.004 | 785 | 64.78 | 68.52 | -1.00 | 0.0000 | -0.001 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 15, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs