Independent options-market research
★
Menu
Stocks Expected Moves Volatility Earnings Market Dashboard Options Activity Screener News
Learn & Tools Learn Ask the Data AI Agents Methodology ★ Saved API
About About us Contact Disclaimer
View options
Dark mode

Guided View
New to markets? Prices, yields, YTD, market cap. We explain every term as you browse, in plain English. Same data, with the help built in.

Expert View
You already know the market. Just the data: clean, fast and compact, with no extra explanations. This is the default view.

Interface language
DATA API

Free read-only JSON access to summary metrics, rate-limited.

QQQ option chain Invesco QQQ Trust, Series 1

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
BidAskVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidAskVolOI IVΔΓΘ
0 0 72.7% 0.99 0.0002 -0.056 500 0 0 20 20 75.6% -0.01 0.0002 -0.055
0 0 71.0% 0.99 0.0002 -0.059 505 0 0 74.3% -0.01 0.0002 -0.059
0 0 69.6% 0.99 0.0002 -0.063 510 0 0 72.8% -0.01 0.0002 -0.063
0 0 68.7% 0.99 0.0002 -0.067 515 0 0 71.5% -0.01 0.0002 -0.067
0 0 71.4% 0.99 0.0002 -0.071 520 0 0 641 641 69.9% -0.01 0.0002 -0.071
0 0 65.7% 0.99 0.0003 -0.075 525 0 0 988 988 68.7% -0.01 0.0003 -0.075
0 0 65.4% 0.99 0.0003 -0.080 530 0 0 681 681 67.5% -0.01 0.0003 -0.080
0 0 63.4% 0.99 0.0003 -0.085 535 0 0 2,915 2,915 66.0% -0.01 0.0003 -0.085
0 0 62.8% 0.99 0.0003 -0.089 540 0 0 1,015 1,009 64.8% -0.01 0.0003 -0.089
0 0 61.2% 0.99 0.0004 -0.094 545 0 0 1,039 1,038 63.0% -0.01 0.0004 -0.094
0 0 60.1% 0.99 0.0004 -0.099 550 0 0 255 255 62.2% -0.01 0.0004 -0.099
0 0 59.0% 0.99 0.0004 -0.105 555 0 0 522 522 61.0% -0.01 0.0004 -0.105
0 0 60.5% 0.98 0.0005 -0.110 560 0 0 99 97 59.8% -0.02 0.0005 -0.110
0 0 56.7% 0.98 0.0005 -0.116 565 0 0 2,026 2,024 58.3% -0.02 0.0005 -0.116
0 0 55.5% 0.98 0.0006 -0.122 570 0 0 209 175 57.2% -0.02 0.0006 -0.122
0 0 53.8% 0.98 0.0006 -0.129 575 0 0 549 540 55.9% -0.02 0.0006 -0.129
0 0 54.3% 0.98 0.0007 -0.136 580 0 0 330 330 54.7% -0.02 0.0007 -0.136
0 0 51.6% 0.98 0.0008 -0.143 585 0 0 6 6 53.3% -0.02 0.0008 -0.143
0 0 50.6% 0.97 0.0009 -0.151 590 0 0 72 72 52.0% -0.03 0.0009 -0.151
0 0 49.4% 0.97 0.0010 -0.159 595 0 0 164 92 50.8% -0.03 0.0010 -0.159
0 0 47.7% 0.97 0.0011 -0.168 600 0 0 244 167 49.6% -0.03 0.0011 -0.168
0 0 46.0% 0.97 0.0012 -0.178 605 0 0 78 30 48.3% -0.03 0.0012 -0.178
0 0 44.7% 0.96 0.0013 -0.188 610 0 0 252 167 47.0% -0.04 0.0013 -0.189
0 0 44.4% 0.96 0.0015 -0.200 615 0 0 181 117 45.7% -0.04 0.0015 -0.200
0 0 47.3% 0.95 0.0017 -0.212 620 0 0 382 339 44.3% -0.05 0.0017 -0.213
0 0 45.0% 0.95 0.0019 -0.226 625 0 0 249 114 43.0% -0.05 0.0019 -0.226
0 0 43.6% 0.94 0.0021 -0.240 630 0 0 135 88 41.7% -0.06 0.0021 -0.241
0 0 42.1% 0.93 0.0024 -0.256 635 0 0 270 176 40.4% -0.07 0.0024 -0.257
0 0 40.9% 0.93 0.0027 -0.273 640 0 0 490 267 39.1% -0.07 0.0027 -0.274
0 0 39.7% 0.92 0.0030 -0.291 645 0 0 202 57 37.9% -0.08 0.0030 -0.292
0 0 35.9% 0.91 0.0034 -0.310 650 0 0 551 206 36.6% -0.09 0.0034 -0.311
0 0 36.9% 0.89 0.0039 -0.331 655 0 0 469 140 35.3% -0.11 0.0039 -0.332
0 0 35.5% 0.88 0.0044 -0.352 660 0 0 272 128 34.2% -0.12 0.0044 -0.353
0 0 34.3% 0.86 0.0050 -0.374 665 0 0 460 555 32.9% -0.14 0.0050 -0.375
0 0 33.0% 0.84 0.0056 -0.396 670 0 0 340 133 31.7% -0.16 0.0057 -0.398
0 0 30.5% 0.82 0.0064 -0.419 675 0 0 372 341 30.6% -0.18 0.0064 -0.421
0 0 2 29.3% 0.79 0.0072 -0.441 680 0 0 656 275 29.5% -0.21 0.0073 -0.443
0 0 29.5% 0.76 0.0081 -0.463 685 0 0 625 234 28.5% -0.24 0.0082 -0.465
0 0 3 1 27.4% 0.72 0.0091 -0.481 690 0 0 323 305 27.5% -0.28 0.0091 -0.484
0 0 1 26.4% 0.68 0.0100 -0.496 695 0 0 359 341 26.5% -0.32 0.0101 -0.500
0 0 2 21 25.5% 0.63 0.0110 -0.505 700 0 0 1,047 773 25.6% -0.37 0.0111 -0.509
0 0 12 12 25.3% 0.62 0.0112 -0.506 701 0 0 91 72 25.4% -0.38 0.0113 -0.510
0 0 25.1% 0.61 0.0113 -0.507 702 0 0 49 42 25.3% -0.39 0.0114 -0.511
0 0 3 3 24.9% 0.60 0.0115 -0.507 703 0 0 69 60 25.1% -0.40 0.0116 -0.511
0 0 24.8% 0.59 0.0117 -0.507 704 0 0 47 29 24.9% -0.42 0.0118 -0.511
0 0 20 49 24.6% 0.57 0.0118 -0.506 705 0 0 595 384 24.7% -0.43 0.0120 -0.511
0 0 11 11 24.4% 0.56 0.0120 -0.505 706 0 0 75 60 24.5% -0.44 0.0121 -0.510
0 0 8 8 24.2% 0.55 0.0121 -0.504 707 0 0 113 60 24.4% -0.45 0.0123 -0.509
0 0 31 21 24.1% 0.54 0.0122 -0.502 708 0 0 152 118 24.2% -0.46 0.0124 -0.507
0 0 16 9 23.9% 0.53 0.0124 -0.499 709 0 0 43 33 24.0% -0.48 0.0125 -0.505
0 0 417 140 23.8% 0.52 0.0125 -0.497 710 0 0 269 501 23.8% -0.49 0.0126 -0.503
0 0 60 37 23.6% 0.50 0.0126 -0.493 711 0 0 62 43 23.7% -0.50 0.0127 -0.500
0 0 248 77 23.4% 0.49 0.0127 -0.490 712 0 0 40 30 23.5% -0.51 0.0128 -0.496
0 0 31 28 23.2% 0.48 0.0127 -0.485 713 0 0 109 53 23.3% -0.53 0.0129 -0.492
0 0 91 62 23.1% 0.46 0.0128 -0.481 714 0 0 44 40 23.1% -0.54 0.0130 -0.488
0 0 254 275 22.9% 0.45 0.0128 -0.476 715 0 0 195 367 23.0% -0.55 0.0130 -0.483
0 0 122 109 22.7% 0.44 0.0129 -0.470 716 0 0 46 20 22.8% -0.57 0.0131 -0.477
0 0 93 35 22.6% 0.42 0.0129 -0.464 717 0 0 54 26 22.7% -0.58 0.0131 -0.472
0 0 193 122 22.4% 0.41 0.0129 -0.457 718 0 0 79 54 22.5% -0.59 0.0131 -0.465
0 0 79 44 22.3% 0.40 0.0129 -0.450 719 0 0 33 24 22.3% -0.61 0.0131 -0.458
0 0 404 132 22.1% 0.38 0.0128 -0.442 720 0 0 247 339 22.2% -0.62 0.0131 -0.451
0 0 100 64 21.9% 0.37 0.0128 -0.434 721 0 0 48 36 22.0% -0.64 0.0130 -0.443
0 0 80 46 21.8% 0.36 0.0127 -0.426 722 0 0 62 27 21.9% -0.65 0.0130 -0.435
0 0 58 21 21.6% 0.34 0.0126 -0.417 723 0 0 441 161 23.0% -0.66 0.0129 -0.427
0 0 99 39 21.5% 0.33 0.0125 -0.407 724 0 0 39 28 22.0% -0.68 0.0128 -0.417
0 0 341 418 21.4% 0.32 0.0124 -0.398 725 0 0 67 402 22.8% -0.69 0.0127 -0.408
0 0 106 63 21.2% 0.30 0.0122 -0.388 726 0 0 12 12 22.8% -0.70 0.0126 -0.398
0 0 143 95 21.1% 0.29 0.0120 -0.377 727 0 0 66 31 22.5% -0.72 0.0124 -0.389
0 0 63 55 20.9% 0.28 0.0118 -0.366 728 0 0 11 11 22.2% -0.73 0.0122 -0.378
0 0 79 71 20.8% 0.27 0.0116 -0.355 729 0 0 22.1% -0.74 0.0120 -0.367
0 0 229 737 20.8% 0.25 0.0114 -0.344 730 0 0 33 201 22.2% -0.76 0.0118 -0.357
0 0 118 92 20.6% 0.24 0.0112 -0.333 731 0 0 16 14 22.2% -0.77 0.0116 -0.346
0 0 104 88 20.5% 0.23 0.0109 -0.322 732 0 0 1 1 20.5% -0.78 0.0114 -0.335
0 0 155 115 20.4% 0.22 0.0107 -0.310 733 0 0 21.0% -0.79 0.0111 -0.324
0 0 252 189 20.3% 0.21 0.0104 -0.299 734 0 0 1 1 19.8% -0.81 0.0108 -0.312
0 0 383 1,196 20.2% 0.19 0.0101 -0.287 735 0 0 22 71 20.9% -0.82 0.0106 -0.301
0 0 72 69 20.1% 0.18 0.0098 -0.275 736 0 0 16 16 20.8% -0.83 0.0103 -0.290
0 0 115 82 20.1% 0.17 0.0095 -0.264 737 0 0 1 1 22.0% -0.84 0.0100 -0.278
0 0 126 108 20.0% 0.16 0.0092 -0.253 738 0 0 22.0% -0.85 0.0096 -0.267
0 0 24 23 19.9% 0.15 0.0088 -0.241 739 0 0 19.6% -0.86 0.0093 -0.256
0 0 281 679 19.8% 0.14 0.0085 -0.230 740 0 0 28 17 19.3% -0.87 0.0090 -0.245
0 0 228 76 19.7% 0.14 0.0082 -0.220 741 0 0 20.4% -0.88 0.0086 -0.234
0 0 62 50 19.7% 0.13 0.0078 -0.209 742 0 0 1 1 18.8% -0.89 0.0083 -0.223
0 0 33 29 19.7% 0.12 0.0075 -0.199 743 0 0 19.1% -0.90 0.0079 -0.212
0 0 43 24 19.6% 0.11 0.0072 -0.189 744 0 0 21.9% -0.91 0.0076 -0.201
0 0 178 480 19.6% 0.10 0.0069 -0.179 745 0 0 17 18 18.3% -0.91 0.0072 -0.191
0 0 27 14 19.5% 0.10 0.0066 -0.170 746 0 0 1 1 18.0% -0.92 0.0068 -0.180
0 0 226 197 19.5% 0.09 0.0062 -0.161 747 0 0 18.9% -0.93 0.0065 -0.170
0 0 6 3 19.5% 0.09 0.0059 -0.152 748 0 0 18.4% -0.93 0.0061 -0.160
0 0 64 52 19.4% 0.08 0.0056 -0.144 749 0 0 19.2% -0.94 0.0058 -0.149
0 0 959 1,347 19.5% 0.07 0.0054 -0.136 750 0 0 8 8 19.7% -0.95 0.0054 -0.140
0 0 30 23 19.5% 0.07 0.0051 -0.128 751 0 0 18.9% -0.95 0.0051 -0.130
0 0 81 74 19.5% 0.06 0.0048 -0.121 752 0 0 18.6% -0.95 0.0048 -0.121
0 0 7 5 19.4% 0.06 0.0045 -0.114 753 0 0 18.4% -0.96 0.0044 -0.112
0 0 21 21 19.5% 0.06 0.0043 -0.107 754 0 0 18.4% -0.96 0.0041 -0.103
0 0 70 185 19.5% 0.05 0.0040 -0.101 755 0 0 18.4% -0.97 0.0038 -0.095
0 0 4 4 19.5% 0.05 0.0038 -0.095 756 0 0 18.1% -0.97 0.0035 -0.087
0 0 93 92 19.5% 0.04 0.0036 -0.090 757 0 0 18.0% -0.97 0.0033 -0.080
0 0 7 5 19.5% 0.04 0.0034 -0.085 758 0 0 18.0% -0.98 0.0030 -0.073
0 0 34 32 19.6% 0.04 0.0032 -0.080 759 0 0 17.6% -0.98 0.0028 -0.066
0 0 25 317 19.6% 0.04 0.0030 -0.075 760 0 0 4 4 17.5% -0.98 0.0025 -0.060
0 0 10 10 19.6% 0.03 0.0028 -0.071 761 0 0 4 -0.98 0.0023 -0.054
0 0 19.7% 0.03 0.0027 -0.067 762 0 0 16.0% -0.98 0.0021 -0.049
0 0 20 20 19.7% 0.03 0.0025 -0.063 763 0 0 17.0% -0.99 0.0019 -0.044
0 0 29 25 19.9% 0.03 0.0024 -0.059 764 0 0 -0.99 0.0018 -0.039
0 0 51 137 19.8% 0.03 0.0022 -0.056 765 0 0 -0.99 0.0016 -0.035
0 0 19.9% 0.02 0.0021 -0.053 766 0 0 -0.99 0.0014 -0.031
0 0 12 12 20.0% 0.02 0.0020 -0.050 767 0 0 -0.99 0.0013 -0.028
0 0 20.0% 0.02 0.0019 -0.047 768 0 0 -0.99 0.0012 -0.025
0 0 20.1% 0.02 0.0018 -0.045 769 0 0 -0.99 0.0011 -0.022
0 0 6 19 20.1% 0.02 0.0017 -0.042 770 0 0 -0.99 0.0010 -0.020
0 0 20.2% 0.02 0.0016 -0.040 771 0 0 -0.99 0.0009 -0.017
0 0 20.3% 0.02 0.0015 -0.038 772 0 0 -1.00 0.0008 -0.015
0 0 20.4% 0.02 0.0014 -0.036 773 0 0 -1.00 0.0007 -0.014
0 0 20.4% 0.01 0.0013 -0.034 774 0 0 -1.00 0.0006 -0.012
0 0 52 101 20.5% 0.01 0.0012 -0.033 775 0 0 -1.00 0.0006 -0.011
0 0 1 22 21.0% 0.01 0.0010 -0.026 780 0 0 -1.00 0.0004 -0.006
0 0 1 1 21.6% 0.01 0.0007 -0.021 785 0 0 -1.00 0.0002 -0.004
0 0 10 22.2% 0.01 0.0006 -0.018 790 0 0 -1.00 0.0001 -0.002
0 0 22.9% 0.01 0.0005 -0.015 795 0 0 -1.00 0.0001 -0.002
0 0 24.0% 0.00 0.0004 -0.014 800 0 0 -1.00 0.0001 -0.001
0 0 24.5% 0.00 0.0004 -0.012 805 0 0 27.3% -1.00 0.0001 -0.001
0 0 25.6% 0.00 0.0003 -0.011 810 0 0 -1.00 0.0000 -0.001
0 0 26.2% 0.00 0.0003 -0.011 815 0 0 -1.00 0.0000 -0.001
0 0 27.3% 0.00 0.0002 -0.010 820 0 0 -1.00 0.0000 -0.000
0 0 28.3% 0.00 0.0002 -0.009 825 0 0 31.8% -1.00 0.0000 -0.000
0 0 28.8% 0.00 0.0002 -0.009 830 0 0 -1.00 0.0000 -0.000
0 0 29.8% 0.00 0.0002 -0.008 835 0 0 -1.00 0.0000 -0.000
0 0 30.8% 0.00 0.0001 -0.008 840 0 0 33.6% -1.00 0.0000 -0.000
0 0 31.8% 0.00 0.0001 -0.007 845 0 0 -1.00 0.0000 -0.000
0 0 32.8% 0.00 0.0001 -0.007 850 0 0 -1.00 0.0000 -0.000
0 0 33.8% 0.00 0.0001 -0.007 855 0 0 -1.00 0.0000 -0.000
0 0 34.1% 0.00 0.0001 -0.006 860 0 0 -1.00 0.0000 -0.000
0 0 34.2% 0.00 0.0001 -0.006 865 0 0 -1.00 0.0000 -0.000
0 0 35.1% 0.00 0.0001 -0.006 870 0 0 41.4% -1.00 0.0000 -0.000
0 0 36.0% 0.00 0.0001 -0.005 875 0 0 -1.00 0.0000 -0.000
0 0 36.9% 0.00 0.0001 -0.005 880 0 0 -1.00 0.0000 -0.000
0 0 37.8% 0.00 0.0001 -0.005 885 0 0 -1.00 0.0000 -0.000
0 0 38.6% 0.00 0.0001 -0.004 890 0 0 -1.00 0.0000 0.000
0 0 39.5% 0.00 0.0000 -0.004 895 0 0 46.3% -1.00 0.0000 0.000
0 0 40.4% 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 29, 2026

Volatility page →

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

15%28%42%55%717.5590.0845.0
callsputs

Consumer Cyclical

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Technology

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Financial Services

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industrials

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Consumer Defensive

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company