QQQ option chain Invesco QQQ Trust, Series 1

Expiration Cboe delayed options data · as of 09:41 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.

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
0	0			75.7%	0.99	0.0002	-0.060	500	0	0	33	37	78.1%	-0.01	0.0002	-0.060
0	0			76.1%	0.99	0.0002	-0.063	505	0	0		6	75.6%	-0.01	0.0002	-0.063
0	0			73.3%	0.99	0.0002	-0.067	510	0	0			74.1%	-0.01	0.0002	-0.067
0	0			71.6%	0.99	0.0002	-0.071	515	0	0			72.9%	-0.01	0.0002	-0.071
0	0			70.0%	0.99	0.0002	-0.075	520	0	0			71.5%	-0.01	0.0002	-0.075
0	0			68.7%	0.99	0.0002	-0.079	525	0	0	40	10	70.2%	-0.01	0.0002	-0.079
0	0			67.4%	0.99	0.0003	-0.083	530	0	0	1	1	68.9%	-0.01	0.0003	-0.083
0	0			66.0%	0.99	0.0003	-0.087	535	0	0			67.5%	-0.01	0.0003	-0.087
0	0			64.9%	0.99	0.0003	-0.092	540	0	0	1	1	66.7%	-0.01	0.0003	-0.091
0	0			63.0%	0.99	0.0004	-0.096	545	0	0	14	14	65.5%	-0.01	0.0004	-0.096
0	0			62.3%	0.99	0.0004	-0.101	550	0	0			63.8%	-0.01	0.0004	-0.101
0	0			61.0%	0.99	0.0004	-0.106	555	0	0	258	258	62.8%	-0.01	0.0004	-0.106
0	0			59.7%	0.99	0.0005	-0.111	560	0	0			61.1%	-0.01	0.0005	-0.111
0	0			60.4%	0.98	0.0005	-0.116	565	0	0	3	3	59.7%	-0.02	0.0005	-0.116
0	0			56.5%	0.98	0.0006	-0.121	570	0	0	267	267	58.5%	-0.02	0.0006	-0.121
0	0			54.9%	0.98	0.0006	-0.127	575	0	0	65	60	57.2%	-0.02	0.0006	-0.127
0	0			52.5%	0.98	0.0007	-0.133	580	0	0			55.7%	-0.02	0.0007	-0.133
0	0			51.4%	0.98	0.0007	-0.139	585	0	0	56	21	54.3%	-0.02	0.0007	-0.139
0	0			50.2%	0.98	0.0008	-0.146	590	0	0			52.9%	-0.02	0.0008	-0.146
0	0			49.0%	0.97	0.0009	-0.153	595	0	0	36	26	51.6%	-0.03	0.0009	-0.153
0	0			47.8%	0.97	0.0010	-0.161	600	0	0	126	84	50.2%	-0.03	0.0010	-0.161
0	0			46.6%	0.97	0.0011	-0.170	605	0	0	61	58	48.8%	-0.03	0.0011	-0.169
0	0			45.4%	0.97	0.0012	-0.179	610	0	0	6	6	47.4%	-0.03	0.0012	-0.179
0	0			44.1%	0.96	0.0014	-0.189	615	0	0	55	45	46.1%	-0.04	0.0014	-0.189
0	0			43.2%	0.96	0.0016	-0.201	620	0	0	113	28	44.6%	-0.04	0.0016	-0.201
0	0			36.2%	0.95	0.0018	-0.213	625	0	0	59	47	43.2%	-0.05	0.0018	-0.214
0	0			35.0%	0.95	0.0020	-0.227	630	0	0	136	82	41.8%	-0.05	0.0020	-0.227
0	0			34.7%	0.94	0.0022	-0.242	635	0	0	235	178	40.5%	-0.06	0.0022	-0.243
0	0			33.8%	0.93	0.0026	-0.259	640	0	0	297	342	38.9%	-0.07	0.0026	-0.259
0	0			33.0%	0.93	0.0029	-0.277	645	0	0	47	29	37.6%	-0.08	0.0029	-0.277
0	0			32.1%	0.91	0.0033	-0.296	650	0	0	577	452	36.4%	-0.09	0.0033	-0.297
0	0			31.4%	0.90	0.0038	-0.317	655	0	0	259	71	35.0%	-0.10	0.0038	-0.318
0	0			30.6%	0.89	0.0043	-0.339	660	0	0	200	111	33.9%	-0.11	0.0043	-0.340
0	0			31.0%	0.87	0.0050	-0.363	665	0	0	94	62	32.6%	-0.13	0.0050	-0.364
0	0	61	14	30.0%	0.85	0.0057	-0.387	670	0	0	146	294	31.4%	-0.15	0.0057	-0.389
0	0			28.7%	0.83	0.0065	-0.412	675	0	0	223	765	30.3%	-0.17	0.0065	-0.414
0	0	94	11	27.6%	0.80	0.0074	-0.437	680	0	0	262	195	29.1%	-0.20	0.0074	-0.439
0	0	88	12	27.1%	0.77	0.0084	-0.461	685	0	0	292	395	28.1%	-0.23	0.0084	-0.464
0	0			26.6%	0.73	0.0094	-0.483	690	0	0	402	754	27.0%	-0.27	0.0095	-0.486
0	0	111	15	24.3%	0.69	0.0106	-0.500	695	0	0	507	341	26.0%	-0.32	0.0106	-0.504
0	0	155	39	24.5%	0.64	0.0116	-0.511	700	0	0	1,114	1,070	25.1%	-0.37	0.0117	-0.515
0	0			24.3%	0.62	0.0118	-0.513	701	0	0	67	24	24.8%	-0.38	0.0119	-0.517
0	0			23.9%	0.61	0.0120	-0.513	702	0	0	160	146	24.7%	-0.39	0.0122	-0.518
0	0			23.7%	0.60	0.0122	-0.514	703	0	0	52	32	24.5%	-0.40	0.0124	-0.518
0	0	5	5	23.5%	0.59	0.0124	-0.514	704	0	0	23	23	24.3%	-0.41	0.0125	-0.518
0	0	714	209	23.6%	0.58	0.0126	-0.513	705	0	0	413	298	24.1%	-0.42	0.0127	-0.518
0	0			23.2%	0.57	0.0128	-0.512	706	0	0	67	44	23.9%	-0.44	0.0129	-0.517
0	0			23.1%	0.55	0.0129	-0.511	707	0	0	33	72	23.8%	-0.45	0.0131	-0.516
0	0	2	1	23.5%	0.54	0.0131	-0.509	708	0	0	57	26	23.5%	-0.46	0.0132	-0.514
0	0	14	13	23.4%	0.53	0.0132	-0.506	709	0	0	24	38	23.3%	-0.48	0.0134	-0.512
0	0	177	72	23.1%	0.51	0.0134	-0.503	710	0	0	301	486	23.2%	-0.49	0.0135	-0.509
0	0	83	80	22.9%	0.50	0.0135	-0.500	711	0	0	88	36	23.0%	-0.50	0.0136	-0.506
0	0	2	2	22.7%	0.49	0.0136	-0.495	712	0	0	63	37	22.8%	-0.52	0.0137	-0.502
0	0	99	21	22.6%	0.47	0.0136	-0.491	713	0	0	83	72	22.7%	-0.53	0.0138	-0.498
0	0	47	15	22.4%	0.46	0.0137	-0.485	714	0	0	52	34	22.5%	-0.55	0.0139	-0.492
0	0	157	170	22.2%	0.44	0.0138	-0.480	715	0	0	270	402	21.8%	-0.56	0.0140	-0.487
0	0	16	11	22.0%	0.43	0.0138	-0.473	716	0	0	46	42	21.6%	-0.57	0.0140	-0.481
0	0	152	113	21.9%	0.42	0.0138	-0.466	717	0	0	39	60	21.5%	-0.59	0.0140	-0.474
0	0	77	39	21.7%	0.40	0.0138	-0.458	718	0	0	104	86	21.1%	-0.60	0.0140	-0.467
0	0	91	32	21.5%	0.39	0.0137	-0.450	719	0	0	32	53	21.2%	-0.62	0.0140	-0.459
0	0	337	91	21.3%	0.37	0.0137	-0.441	720	0	0	279	312	20.8%	-0.63	0.0140	-0.450
0	0	205	107	21.2%	0.36	0.0136	-0.432	721	0	0	12	15	20.5%	-0.65	0.0139	-0.442
0	0	36	37	21.0%	0.34	0.0135	-0.422	722	0	0	146	59	20.2%	-0.66	0.0138	-0.432
0	0	304	403	20.8%	0.33	0.0134	-0.412	723	0	0	73	30	19.9%	-0.68	0.0137	-0.422
0	0	34	32	20.7%	0.32	0.0132	-0.401	724	0	0	24	17	19.2%	-0.69	0.0136	-0.412
0	0	157	184	20.6%	0.30	0.0130	-0.390	725	0	0	85	170	20.6%	-0.71	0.0134	-0.401
0	0	35	62	20.4%	0.29	0.0128	-0.379	726	0	0	18	10	19.4%	-0.72	0.0132	-0.390
0	0	40	35	20.3%	0.27	0.0126	-0.367	727	0	0	36	18	19.3%	-0.74	0.0130	-0.379
0	0	49	84	20.2%	0.26	0.0124	-0.355	728	0	0	40	137	19.1%	-0.75	0.0128	-0.367
0	0	216	114	20.0%	0.25	0.0121	-0.342	729	0	0	1	1	18.8%	-0.76	0.0126	-0.355
0	0	711	547	19.9%	0.23	0.0118	-0.330	730	0	0	268	501	18.1%	-0.78	0.0123	-0.343
0	0	12	34	19.8%	0.22	0.0115	-0.317	731	0	0		3	18.5%	-0.79	0.0120	-0.330
0	0	36	22	19.7%	0.21	0.0112	-0.304	732	0	0	4	16	18.3%	-0.80	0.0117	-0.318
0	0	11	24	19.6%	0.20	0.0109	-0.291	733	0	0	4	5	18.2%	-0.82	0.0114	-0.305
0	0	21	31	19.5%	0.18	0.0105	-0.279	734	0	0	23	23	18.0%	-0.83	0.0110	-0.292
0	0	364	346	19.5%	0.17	0.0102	-0.266	735	0	0	83	134	17.8%	-0.84	0.0107	-0.280
0	0	21	11	19.3%	0.16	0.0098	-0.253	736	0	0	3	7	17.7%	-0.85	0.0103	-0.267
0	0	13	13	19.3%	0.15	0.0094	-0.241	737	0	0	3	1	17.5%	-0.86	0.0099	-0.255
0	0	24	60	19.1%	0.14	0.0091	-0.229	738	0	0	2	2	17.3%	-0.87	0.0095	-0.242
0	0	16	26	19.1%	0.13	0.0087	-0.217	739	0	0	3	4	17.1%	-0.88	0.0091	-0.230
0	0	290	290	19.1%	0.12	0.0083	-0.205	740	0	0	7	90	16.8%	-0.89	0.0087	-0.218
0	0	16	8	19.0%	0.12	0.0079	-0.194	741	0	0	6	5	16.6%	-0.90	0.0083	-0.206
0	0	43	47	18.9%	0.11	0.0075	-0.183	742	0	0			15.1%	-0.91	0.0079	-0.194
0	0	9	13	18.9%	0.10	0.0072	-0.173	743	0	0	1	1	14.3%	-0.92	0.0074	-0.182
0	0	10	18	18.9%	0.09	0.0068	-0.163	744	0	0	1	1	12.1%	-0.93	0.0070	-0.171
0	0	210	402	18.8%	0.09	0.0064	-0.153	745	0	0	13	88	18.2%	-0.93	0.0066	-0.160
0	0	18	15	18.8%	0.08	0.0061	-0.144	746	0	0			18.2%	-0.94	0.0062	-0.149
0	0	2	22	18.8%	0.07	0.0057	-0.136	747	0	0	8	8	17.1%	-0.94	0.0058	-0.138
0	0	8	43	18.8%	0.07	0.0054	-0.127	748	0	0	1	1	17.9%	-0.95	0.0054	-0.128
0	0	4	6	18.8%	0.06	0.0051	-0.120	749	0	0	6	4	18.9%	-0.96	0.0050	-0.119
0	0	369	794	18.8%	0.06	0.0048	-0.112	750	0	0	26	30	19.0%	-0.96	0.0047	-0.110
0	0	6	9	18.8%	0.05	0.0045	-0.105	751	0	0	27	27	18.9%	-0.96	0.0043	-0.100
0	0	2	74	18.8%	0.05	0.0042	-0.099	752	0	0			18.0%	-0.97	0.0040	-0.092
0	0	8	138	18.9%	0.05	0.0040	-0.093	753	0	0			19.4%	-0.97	0.0037	-0.084
0	0	3	90	18.9%	0.04	0.0038	-0.087	754	0	0	1	1	19.5%	-0.97	0.0034	-0.077
0	0	116	396	18.9%	0.04	0.0035	-0.082	755	0	0	8	9	17.7%	-0.98	0.0031	-0.070
0	0	59	85	18.9%	0.04	0.0033	-0.077	756	0	0			16.8%	-0.98	0.0028	-0.063
0	0	112	111	19.0%	0.03	0.0031	-0.072	757	0	0			17.1%	-0.98	0.0026	-0.057
0	0	80	117	18.9%	0.03	0.0029	-0.068	758	0	0			16.8%	-0.98	0.0024	-0.051
0	0		84	19.0%	0.03	0.0027	-0.064	759	0	0				-0.99	0.0021	-0.046
0	0	182	825	19.1%	0.03	0.0026	-0.060	760	0	0	7			-0.99	0.0020	-0.042
0	0	14	29	19.1%	0.03	0.0024	-0.057	761	0	0	2			-0.99	0.0018	-0.037
0	0	13	15	19.2%	0.02	0.0022	-0.053	762	0	0				-0.99	0.0016	-0.034
0	0		8	19.3%	0.02	0.0021	-0.051	763	0	0				-0.99	0.0014	-0.030
0	0	3	8	19.4%	0.02	0.0020	-0.048	764	0	0				-0.99	0.0013	-0.027
0	0	17	97	19.4%	0.02	0.0019	-0.045	765	0	0				-0.99	0.0012	-0.024
0	0		11	19.5%	0.02	0.0018	-0.043	766	0	0				-0.99	0.0011	-0.021
0	0		1	19.6%	0.02	0.0016	-0.040	767	0	0				-0.99	0.0010	-0.019
0	0	4	20	19.6%	0.02	0.0016	-0.038	768	0	0				-0.99	0.0009	-0.017
0	0	6	55	19.7%	0.01	0.0015	-0.036	769	0	0				-1.00	0.0008	-0.015
0	0	48	90	19.8%	0.01	0.0014	-0.034	770	0	0				-1.00	0.0007	-0.014
0	0		87	19.9%	0.01	0.0013	-0.033	771	0	0			18.6%	-1.00	0.0006	-0.012
0	0		49	20.1%	0.01	0.0012	-0.031	772	0	0				-1.00	0.0006	-0.011
0	0		10	20.1%	0.01	0.0012	-0.029	773	0	0				-1.00	0.0005	-0.010
0	0			20.3%	0.01	0.0011	-0.028	774	0	0				-1.00	0.0005	-0.009
0	0	14	56	20.3%	0.01	0.0010	-0.027	775	0	0				-1.00	0.0004	-0.008
0	0	38	153	21.2%	0.01	0.0008	-0.021	780	0	0				-1.00	0.0003	-0.005
0	0		9	21.7%	0.01	0.0006	-0.018	785	0	0				-1.00	0.0002	-0.003
0	0		10	22.9%	0.01	0.0005	-0.015	790	0	0				-1.00	0.0001	-0.002
0	0			23.5%	0.00	0.0004	-0.014	795	0	0				-1.00	0.0001	-0.002
0	0	1	1	24.7%	0.00	0.0004	-0.012	800	0	0				-1.00	0.0001	-0.001
0	0		50	25.8%	0.00	0.0003	-0.011	805	0	0			27.9%	-1.00	0.0001	-0.001
0	0			27.0%	0.00	0.0003	-0.011	810	0	0				-1.00	0.0000	-0.001
0	0		2	28.1%	0.00	0.0002	-0.010	815	0	0				-1.00	0.0000	-0.001
0	0			29.2%	0.00	0.0002	-0.009	820	0	0				-1.00	0.0000	-0.001
0	0			30.3%	0.00	0.0002	-0.009	825	0	0				-1.00	0.0000	-0.001
0	0			32.1%	0.00	0.0002	-0.009	830	0	0				-1.00	0.0000	-0.001
0	0			33.2%	0.00	0.0001	-0.008	835	0	0				-1.00	0.0000	-0.000
0	0			34.3%	0.00	0.0001	-0.008	840	0	0				-1.00	0.0000	-0.000
0	0			34.2%	0.00	0.0001	-0.007	845	0	0				-1.00	0.0000	-0.000
0	0			35.2%	0.00	0.0001	-0.007	850	0	0				-1.00	0.0000	-0.000
0	0			36.3%	0.00	0.0001	-0.007	855	0	0				-1.00	0.0000	-0.000
0	0			37.3%	0.00	0.0001	-0.006	860	0	0				-1.00	0.0000	-0.000
0	0			38.3%	0.00	0.0001	-0.006	865	0	0				-1.00	0.0000	-0.000
0	0			38.8%	0.00	0.0001	-0.006	870	0	0				-1.00	0.0000	-0.000
0	0			39.8%	0.00	0.0001	-0.005	875	0	0				-1.00	0.0000	-0.000
0	0			40.7%	0.00	0.0001	-0.005	880	0	0				-1.00	0.0000	-0.000
0	0			41.7%	0.00	0.0001	-0.005	885	0	0				-1.00	0.0000	-0.000
0	0			42.7%	0.00	0.0000	-0.004	890	0	0				-1.00	0.0000	-0.000
0	0			43.6%	0.00	0.0000	-0.004	895	0	0				-1.00	0.0000	-0.000
0	0			46.2%	0.00	0.0000	-0.004	900	0	0				-1.00	0.0000	-0.000

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 28, 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 28, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive