QQQ option chain Invesco QQQ Trust, Series 1

Expiration Cboe delayed options data · as of 15:04 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 ±2.4% (703.66–738.55) · ATM IV 20.2% · P/C open interest 2.11

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
219.88	223.38				1.00	0.0000	0.000	500	0.0200	0.0400	15	35	82.5%	-0.00	0.0000	-0.014
214.98	218.39				1.00	0.0000	0.000	505	0.0200	0.0400		75	80.4%	-0.00	0.0000	-0.015
209.98	213.42				1.00	0.0000	0.000	510	0.0200	0.0500			79.4%	-0.00	0.0000	-0.016
204.88	208.36				1.00	0.0001	0.000	515	0.0200	0.0500			77.3%	-0.00	0.0001	-0.017
200.00	203.42				1.00	0.0001	0.000	520	0.0200	0.0500			75.3%	-0.00	0.0001	-0.019
195.00	198.39				1.00	0.0001	0.000	525	0.0300	0.0500			74.1%	-0.00	0.0001	-0.020
190.04	193.42				1.00	0.0001	0.000	530	0.0300	0.0500			72.1%	-0.00	0.0001	-0.021
185.02	188.47				1.00	0.0001	-0.001	535	0.0300	0.0600			70.8%	-0.00	0.0001	-0.023
180.16	183.40			62.3%	1.00	0.0001	-0.004	540	0.0400	0.0600			68.8%	-0.00	0.0001	-0.025
175.21	178.44			68.0%	1.00	0.0001	-0.006	545	0.0400	0.0600		256	67.5%	-0.00	0.0001	-0.026
170.04	173.46				1.00	0.0001	-0.008	550	0.0400	0.0700		2,086	66.0%	-0.00	0.0001	-0.028
165.05	168.47				1.00	0.0001	-0.011	555	0.0500	0.0700		958	64.6%	-0.00	0.0001	-0.030
160.06	163.47				1.00	0.0001	-0.013	560	0.0500	0.0700	4	5,482	62.6%	-0.00	0.0001	-0.032
155.13	158.48			53.4%	1.00	0.0002	-0.016	565	0.0600	0.0800		1,626	61.5%	-0.00	0.0002	-0.034
150.13	153.49			51.6%	1.00	0.0002	-0.019	570	0.0600	0.0800		227	59.5%	-0.00	0.0002	-0.037
145.22	148.50			56.6%	1.00	0.0002	-0.022	575	0.0700	0.0900			58.3%	-0.00	0.0002	-0.039
140.15	143.52			51.1%	1.00	0.0002	-0.025	580	0.0800	0.1000		839	57.0%	-0.00	0.0002	-0.042
135.12	138.53			50.0%	0.99	0.0002	-0.029	585	0.0900	0.1100		235	55.6%	-0.01	0.0002	-0.045
130.14	133.55			47.5%	0.99	0.0003	-0.033	590	0.1000	0.1100		34	53.9%	-0.01	0.0003	-0.048
125.19	128.21				0.99	0.0003	-0.037	595	0.1100	0.1200		432	52.4%	-0.01	0.0003	-0.051
120.22	123.58			48.1%	0.99	0.0004	-0.041	600	0.1200	0.1400	3	39	51.1%	-0.01	0.0004	-0.055
115.24	118.58			46.5%	0.99	0.0004	-0.046	605	0.1300	0.1500		152	49.5%	-0.01	0.0004	-0.060
110.35	113.64			48.3%	0.99	0.0005	-0.052	610	0.1500	0.1600		55	48.1%	-0.01	0.0005	-0.065
105.23	108.65			43.7%	0.99	0.0005	-0.058	615	0.1600	0.1800	4	43	46.6%	-0.01	0.0005	-0.070
100.25	103.67			42.4%	0.99	0.0006	-0.064	620	0.1800	0.2000	1	112	45.1%	-0.01	0.0006	-0.076
95.23	98.68			40.0%	0.99	0.0007	-0.072	625	0.2100	0.2200		50	43.8%	-0.01	0.0007	-0.083
90.22	93.74		1	41.4%	0.98	0.0008	-0.080	630	0.2300	0.2500	4	227	42.3%	-0.01	0.0008	-0.091
85.30	88.71			37.5%	0.98	0.0010	-0.090	635	0.2600	0.2800	10	130	40.8%	-0.02	0.0010	-0.100
80.28	83.81			38.3%	0.98	0.0011	-0.101	640	0.3000	0.3200	2	65	39.5%	-0.02	0.0011	-0.111
75.34	78.82			37.4%	0.98	0.0013	-0.114	645	0.3500	0.3700	2	265	38.1%	-0.02	0.0013	-0.123
70.60	73.92			36.4%	0.97	0.0016	-0.128	650	0.4000	0.4200	6	396	36.7%	-0.03	0.0016	-0.137
65.46	68.98			34.5%	0.97	0.0019	-0.144	655	0.4700	0.4900	8	418	35.4%	-0.03	0.0019	-0.152
60.81	64.06			34.0%	0.96	0.0022	-0.164	660	0.5500	0.5700	41	565	34.0%	-0.04	0.0022	-0.171
57.15	57.96			32.8%	0.95	0.0027	-0.185	665	0.6600	0.6800	34	484	32.7%	-0.05	0.0027	-0.192
52.23	53.09			31.5%	0.94	0.0033	-0.211	670	0.7900	0.8100	61	155	31.4%	-0.06	0.0033	-0.217
47.53	48.25			30.7%	0.93	0.0040	-0.240	675	0.9600	0.9800	108	339	30.2%	-0.07	0.0040	-0.246
42.66	43.46		10	29.0%	0.92	0.0048	-0.274	680	1.18	1.20	117	431	29.0%	-0.08	0.0048	-0.279
38.07	38.44		3	28.0%	0.90	0.0059	-0.312	685	1.46	1.49	120	616	27.8%	-0.10	0.0059	-0.317
33.38	33.80		10	26.6%	0.87	0.0072	-0.354	690	1.83	1.85	184	443	26.7%	-0.13	0.0072	-0.359
29.04	29.54	1	16	25.8%	0.84	0.0087	-0.400	695	2.30	2.34	123	359	25.6%	-0.16	0.0087	-0.404
24.51	25.19	3	15	24.6%	0.80	0.0104	-0.446	700	2.93	2.97	192	817	24.5%	-0.20	0.0104	-0.450
23.63	24.32		37	24.4%	0.79	0.0108	-0.455	701	3.10	3.13	39	202	24.3%	-0.21	0.0108	-0.459
22.78	23.47		4	24.1%	0.78	0.0112	-0.464	702	3.23	3.29	7	212	24.1%	-0.22	0.0112	-0.468
22.10	22.51		3	24.2%	0.78	0.0116	-0.473	703	3.42	3.45	13	282	23.8%	-0.23	0.0116	-0.477
21.26	21.79		2	23.9%	0.77	0.0120	-0.481	704	3.59	3.63	21	95	23.6%	-0.24	0.0120	-0.485
20.32	20.70		8	23.7%	0.75	0.0124	-0.489	705	3.75	3.79	111	521	23.4%	-0.25	0.0124	-0.494
19.54	20.15	1	9	23.4%	0.74	0.0127	-0.497	706	3.93	4.00	25	96	23.2%	-0.26	0.0128	-0.502
18.73	19.32	2	24	23.2%	0.73	0.0132	-0.505	707	4.13	4.17	35	63	23.0%	-0.27	0.0132	-0.509
17.96	18.30	3	5	22.9%	0.72	0.0136	-0.512	708	4.35	4.41	167	155	22.8%	-0.28	0.0136	-0.516
17.37	17.44	8	24	22.5%	0.71	0.0140	-0.519	709	4.56	4.63	11	140	22.6%	-0.29	0.0141	-0.523
16.55	16.66	18	82	22.3%	0.69	0.0144	-0.525	710	4.79	4.84	134	534	22.4%	-0.31	0.0145	-0.529
15.80	15.89	5	153	22.1%	0.68	0.0148	-0.531	711	5.04	5.09	35	133	22.2%	-0.32	0.0149	-0.535
15.05	15.16	5	47	21.9%	0.67	0.0152	-0.536	712	5.34	5.37	53	91	22.0%	-0.33	0.0153	-0.540
14.41	14.45	3	48	21.7%	0.65	0.0156	-0.540	713	5.56	5.60	83	87	21.7%	-0.35	0.0157	-0.545
13.61	13.72	6	67	21.5%	0.64	0.0160	-0.544	714	5.85	5.93	26	132	21.5%	-0.36	0.0161	-0.548
12.91	13.01	88	123	21.3%	0.62	0.0163	-0.547	715	6.20	6.23	157	411	21.3%	-0.38	0.0165	-0.551
12.31	12.33	5	23	21.1%	0.61	0.0167	-0.549	716	6.51	6.56	19	116	21.1%	-0.39	0.0168	-0.553
11.61	11.65	32	119	20.9%	0.59	0.0170	-0.550	717	6.85	6.88	41	51	20.9%	-0.41	0.0172	-0.554
10.97	11.02	18	65	20.7%	0.58	0.0174	-0.550	718	7.19	7.22	65	124	20.8%	-0.43	0.0175	-0.555
10.27	10.36	61	87	20.5%	0.56	0.0176	-0.549	719	7.50	7.55	58	116	20.6%	-0.44	0.0178	-0.554
9.74	9.80	302	346	20.3%	0.54	0.0179	-0.548	720	7.89	7.95	278	409	20.4%	-0.46	0.0181	-0.552
9.08	9.14	37	49	20.2%	0.52	0.0182	-0.545	721	8.29	8.38	100	86	20.2%	-0.48	0.0183	-0.550
8.50	8.55	109	114	20.0%	0.51	0.0184	-0.540	722	8.71	8.77	33	116	20.0%	-0.50	0.0185	-0.546
7.98	8.01	122	293	19.8%	0.49	0.0185	-0.535	723	9.20	9.26	2	84	19.8%	-0.52	0.0187	-0.541
7.40	7.46	30	222	19.6%	0.47	0.0186	-0.529	724	9.62	9.70	3	79	19.6%	-0.54	0.0189	-0.535
6.89	6.94	144	201	19.4%	0.45	0.0187	-0.521	725	10.11	10.21	251	359	19.4%	-0.56	0.0190	-0.527
6.42	6.45	20	53	19.3%	0.43	0.0187	-0.512	726	10.60	10.66	16	66	19.2%	-0.57	0.0190	-0.519
5.94	5.98	29	51	19.1%	0.41	0.0187	-0.503	727	11.14	11.25	8	84	19.1%	-0.59	0.0190	-0.509
5.46	5.51	14	113	18.9%	0.39	0.0186	-0.491	728	11.70	11.80	7	115	18.9%	-0.61	0.0190	-0.499
5.03	5.07	66	132	18.8%	0.37	0.0185	-0.479	729	12.25	12.31	4	60	18.8%	-0.63	0.0188	-0.487
4.65	4.68	115	471	18.6%	0.35	0.0183	-0.466	730	12.85	12.96	33	518	18.6%	-0.65	0.0187	-0.474
4.27	4.32	36	157	18.5%	0.33	0.0181	-0.452	731	13.47	13.52		60	18.5%	-0.67	0.0185	-0.461
3.90	3.93	40	112	18.3%	0.31	0.0178	-0.437	732	13.88	14.24	1	56	18.0%	-0.69	0.0182	-0.446
3.56	3.58	16	127	18.2%	0.30	0.0174	-0.421	733	14.31	14.94	4	104	17.8%	-0.71	0.0179	-0.431
3.22	3.25	76	91	18.1%	0.28	0.0170	-0.404	734	14.98	15.64	10	44	17.7%	-0.73	0.0175	-0.415
2.93	2.95	50	493	17.9%	0.26	0.0166	-0.387	735	15.82	16.33	18	403	17.5%	-0.75	0.0171	-0.398
2.65	2.68	13	123	17.8%	0.24	0.0161	-0.369	736	16.51	17.07	1	80	17.5%	-0.77	0.0167	-0.381
2.39	2.42	12	99	17.7%	0.22	0.0155	-0.351	737	17.40	17.84		37	17.1%	-0.79	0.0162	-0.364
2.16	2.18	8	292	17.6%	0.21	0.0150	-0.333	738	18.16	18.57	11	39	17.3%	-0.80	0.0156	-0.346
1.94	1.96	31	102	17.5%	0.19	0.0144	-0.315	739	18.63	19.43	5	49	16.8%	-0.82	0.0150	-0.329
1.73	1.76	127	609	17.4%	0.18	0.0137	-0.297	740	19.53	20.09		228	16.8%	-0.83	0.0144	-0.311
1.55	1.58	10	171	17.3%	0.16	0.0131	-0.279	741	20.40	20.91		28	16.7%	-0.85	0.0138	-0.293
1.38	1.41	64	84	17.2%	0.15	0.0124	-0.261	742	21.40	21.93	1	18	16.6%	-0.86	0.0132	-0.276
1.24	1.27	8	96	17.2%	0.14	0.0117	-0.244	743	22.06	22.73		29	16.3%	-0.88	0.0125	-0.258
1.09	1.13	42	141	17.1%	0.13	0.0110	-0.227	744	23.14	23.72		7	16.5%	-0.89	0.0118	-0.242
0.9700	1.00	38	261	17.1%	0.11	0.0104	-0.211	745	23.70	24.51	8	352	15.9%	-0.90	0.0112	-0.225
0.8700	0.8900	102	61	17.0%	0.10	0.0097	-0.195	746	24.60	25.47	1	15	15.8%	-0.91	0.0106	-0.209
0.7700	0.7900	1	79	17.0%	0.09	0.0091	-0.180	747	25.68	26.39			16.4%	-0.92	0.0099	-0.194
0.6800	0.7000	3	47	17.0%	0.09	0.0084	-0.166	748	26.43	27.30	15	46	15.1%	-0.93	0.0094	-0.180
0.6100	0.6300	30	105	17.0%	0.08	0.0078	-0.153	749	27.36	28.22		2	14.5%	-0.94	0.0087	-0.165
0.5400	0.5600	53	1,101	17.0%	0.07	0.0073	-0.141	750	28.31	29.22		106		-0.95	0.0081	-0.151
0.4800	0.5000	22	130	17.0%	0.06	0.0067	-0.130	751	29.43	30.16			15.5%	-0.96	0.0074	-0.142
0.4200	0.4400	13	158	16.9%	0.06	0.0062	-0.119	752	30.23	31.11				-0.97	0.0067	-0.131
0.3700	0.3900	1	286	17.0%	0.05	0.0057	-0.109	753	31.20	32.11	1	1		-0.97	0.0061	-0.120
0.3300	0.3500		229	17.0%	0.05	0.0053	-0.101	754	32.17	33.07				-0.98	0.0054	-0.112
0.2900	0.3100	40	688	17.1%	0.04	0.0048	-0.092	755	33.15	34.06				-0.98	0.0047	-0.108
0.2600	0.2800		115	17.1%	0.04	0.0044	-0.085	756	34.49	36.62			23.6%	-0.98	0.0041	-0.101
0.2400	0.2500	60	160	17.2%	0.03	0.0041	-0.078	757	35.12	37.54			23.3%	-0.99	0.0035	-0.096
0.2100	0.2300	2	54	17.2%	0.03	0.0038	-0.072	758	35.06	38.54			18.6%	-0.99	0.0030	-0.091
0.1900	0.2100		154	17.4%	0.03	0.0035	-0.067	759	36.06	39.37				-0.99	0.0025	-0.090
0.1700	0.1900	57	609	17.4%	0.03	0.0032	-0.062	760	37.01	40.53		484	18.3%	-0.99	0.0021	-0.088
0.1600	0.1700		89	17.6%	0.02	0.0030	-0.058	761	38.06	41.47			19.0%	-0.99	0.0017	-0.085
0.1400	0.1600	27	195	17.7%	0.02	0.0027	-0.054	762	39.12	42.52			20.7%	-1.00	0.0014	-0.083
0.1300	0.1500	2	194	17.8%	0.02	0.0025	-0.050	763	40.01	43.52			19.8%	-1.00	0.0012	-0.082
0.1200	0.1300	1	231	17.9%	0.02	0.0023	-0.047	764	41.09	44.52			21.2%	-1.00	0.0010	-0.082
0.1100	0.1200	7	93	18.0%	0.02	0.0022	-0.044	765	42.09	45.51			21.2%	-1.00	0.0008	-0.081
0.1000	0.1100	1	42	18.1%	0.02	0.0020	-0.041	766	43.05	46.51			21.3%	-1.00	0.0006	-0.081
0.0900	0.1100		46	18.4%	0.01	0.0019	-0.039	767	44.05	47.51			21.7%	-1.00	0.0005	-0.080
0.0800	0.1000		90	18.4%	0.01	0.0017	-0.036	768	45.05	48.51			22.1%	-1.00	0.0004	-0.080
0.0800	0.0900		45	18.6%	0.01	0.0016	-0.034	769	46.15	49.49			23.4%	-1.00	0.0003	-0.080
0.0700	0.0900	1	588	18.8%	0.01	0.0015	-0.032	770	47.09	50.51			23.3%	-1.00	0.0002	-0.080
0.0700	0.0900		14	19.1%	0.01	0.0014	-0.031	771	48.05	51.51				-1.00	0.0002	-0.080
0.0600	0.0800		94	19.1%	0.01	0.0013	-0.029	772	49.04	52.51			23.4%	-1.00	0.0002	-0.080
0.0600	0.0800		32	19.5%	0.01	0.0012	-0.028	773	50.10	53.39			22.6%	-1.00	0.0001	-0.080
0.0500	0.0700		26	19.4%	0.01	0.0012	-0.026	774	51.05	54.51			24.3%	-1.00	0.0001	-0.079
0.0500	0.0700		189	19.7%	0.01	0.0011	-0.025	775	52.10	55.51			25.4%	-1.00	0.0001	-0.079
0.0400	0.0600		198	20.8%	0.01	0.0008	-0.020	780	57.09	60.51			27.1%	-1.00	0.0000	-0.079
0.0300	0.0500		57	21.8%	0.01	0.0006	-0.017	785	62.09	65.51			28.8%	-1.00	0.0000	-0.079
0.0200	0.0400		44	22.6%	0.00	0.0005	-0.015	790	67.09	70.51			30.7%	-1.00	0.0000	-0.079
0.0200	0.0400		11	24.0%	0.00	0.0004	-0.014	795	71.79	75.51				-1.00	0.0000	-0.079
0.0100	0.0400	40	2	24.9%	0.00	0.0004	-0.013	800	77.09	80.51			34.0%	-1.00	0.0000	-0.079
0.0100	0.0400	2	1	26.3%	0.00	0.0003	-0.013	805	81.89	85.50			35.5%	-1.00	0.0000	-0.079
0.0100	0.0300			27.0%	0.00	0.0003	-0.012	810	86.89	90.51			37.4%	-1.00	0.0000	-0.079
0.0100	0.0300		43	28.3%	0.00	0.0003	-0.011	815	92.00	95.42			37.3%	-1.00	0.0000	-0.079
0.0100	0.0300		100	29.6%	0.00	0.0002	-0.011	820	96.89	100.50				-1.00	0.0000	-0.079
0.0100	0.0300			30.9%	0.00	0.0002	-0.011	825	102.05	105.50			41.4%	-1.00	0.0000	-0.079
0.0100	0.0300			32.2%	0.00	0.0002	-0.010	830	107.05	110.50			43.0%	-1.00	0.0000	-0.079
0.0100	0.0200			32.6%	0.00	0.0002	-0.010	835	112.04	115.38				-1.00	0.0000	-0.079
0	0.0200			32.7%	0.00	0.0001	-0.009	840	117.03	120.50			47.0%	-1.00	0.0000	-0.079
0	0.0200			33.9%	0.00	0.0001	-0.009	845	121.92	125.46				-1.00	0.0000	-0.079
0	0.0200			35.0%	0.00	0.0001	-0.009	850	127.08	130.49			49.6%	-1.00	0.0000	-0.079
0	0.0200			36.1%	0.00	0.0001	-0.008	855	132.08	135.46			50.4%	-1.00	0.0000	-0.079
0	0.0200			37.3%	0.00	0.0001	-0.008	860	137.05	140.42			48.4%	-1.00	0.0000	-0.079
0	0.0200			38.4%	0.00	0.0001	-0.008	865	142.04	145.50			53.3%	-1.00	0.0000	-0.079
0	0.0200			39.5%	0.00	0.0001	-0.007	870	147.07	150.45			54.8%	-1.00	0.0000	-0.079
0	0.0200			40.6%	0.00	0.0001	-0.007	875	152.08	155.50			57.3%	-1.00	0.0000	-0.079
0	0.0200			41.8%	0.00	0.0001	-0.007	880	157.04	160.47			56.6%	-1.00	0.0000	-0.079
0	0.0200			42.8%	0.00	0.0001	-0.006	885	161.89	165.50				-1.00	0.0000	-0.079
0	0.0200			43.9%	0.00	0.0001	-0.006	890	167.05	170.50			60.5%	-1.00	0.0000	-0.079
0	0.0200			45.0%	0.00	0.0001	-0.006	895	172.04	175.50			61.9%	-1.00	0.0000	-0.079
0	0.0200	1		46.1%	0.00	0.0000	-0.006	900	177.04	180.50			63.5%	-1.00	0.0000	-0.079

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 — Oct 27, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

QQQ option chain Invesco QQQ Trust, Series 1

Volatility smile — Oct 27, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive