QQQ option chain Invesco QQQ Trust, Series 1

Expiration Cboe delayed options data · as of 16:04 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 ±5.3% (685.74–762.18) · ATM IV 20.1% · P/C open interest 1.04

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
245.03	248.18			56.9%	0.99	0.0002	-0.008	480	0.3000	0.3300	13	49	53.9%	-0.01	0.0002	-0.033
240.08	243.22			55.9%	0.99	0.0002	-0.010	485	0.3200	0.3600		18	53.2%	-0.01	0.0002	-0.034
235.13	238.27			55.0%	0.99	0.0002	-0.013	490	0.3400	0.3800		15	52.4%	-0.01	0.0002	-0.036
230.18	233.32			54.1%	0.99	0.0002	-0.015	495	0.3800	0.4100		18	51.8%	-0.01	0.0002	-0.038
225.23	228.72			55.2%	0.99	0.0002	-0.017	500	0.4100	0.4300		39	51.0%	-0.01	0.0002	-0.040
220.29	223.60			53.3%	0.99	0.0002	-0.020	505	0.4300	0.4700		30	50.2%	-0.01	0.0002	-0.042
215.33	218.48		1	51.3%	0.99	0.0003	-0.023	510	0.4700	0.5000		8	49.5%	-0.01	0.0003	-0.044
210.39	213.48			50.1%	0.99	0.0003	-0.025	515	0.5000	0.5300		18	48.7%	-0.01	0.0003	-0.046
205.46	208.60			49.6%	0.99	0.0003	-0.028	520	0.5400	0.5700	1	9	48.0%	-0.01	0.0003	-0.049
200.51	203.91			49.9%	0.98	0.0003	-0.031	525	0.5700	0.6100		7	47.2%	-0.01	0.0003	-0.051
195.58	199.02			49.2%	0.98	0.0004	-0.034	530	0.6200	0.6500	50	188	46.5%	-0.02	0.0004	-0.054
190.65	193.99			47.9%	0.98	0.0004	-0.037	535	0.6700	0.7000	1	45	45.8%	-0.02	0.0004	-0.056
185.71	188.85			46.1%	0.98	0.0004	-0.041	540	0.7100	0.7500		6	45.0%	-0.02	0.0004	-0.059
180.80	184.14		2	46.2%	0.98	0.0005	-0.044	545	0.7700	0.8000		24	44.3%	-0.02	0.0005	-0.062
175.87	179.24		1	45.3%	0.98	0.0005	-0.047	550	0.8100	0.8500	75	66	43.5%	-0.02	0.0005	-0.065
170.96	174.33		2	44.5%	0.98	0.0005	-0.051	555	0.8800	0.9100	4	8	42.8%	-0.02	0.0005	-0.068
166.04	169.46			43.8%	0.97	0.0006	-0.055	560	0.9400	0.9800		62	42.1%	-0.03	0.0006	-0.072
161.13	164.51			42.8%	0.97	0.0006	-0.059	565	1.02	1.05	2	39	41.4%	-0.03	0.0006	-0.075
156.23	159.69			42.2%	0.97	0.0007	-0.063	570	1.09	1.12	11	121	40.6%	-0.03	0.0007	-0.079
151.33	154.67		3	41.0%	0.97	0.0007	-0.067	575	1.17	1.20	7	511	39.9%	-0.03	0.0008	-0.083
146.44	149.86			40.4%	0.97	0.0008	-0.072	580	1.25	1.29	22	87	39.1%	-0.03	0.0008	-0.087
141.55	144.93		3	39.4%	0.96	0.0009	-0.076	585	1.35	1.38		50	38.4%	-0.04	0.0009	-0.091
136.68	140.07		1	38.7%	0.96	0.0010	-0.081	590	1.45	1.48	65	218	37.6%	-0.04	0.0010	-0.095
132.96	133.97			37.7%	0.96	0.0010	-0.086	595	1.56	1.60	4	276	36.9%	-0.04	0.0010	-0.100
128.16	128.85			36.4%	0.95	0.0011	-0.091	600	1.68	1.72	64	161	36.2%	-0.05	0.0011	-0.105
123.32	124.01		1	35.7%	0.95	0.0012	-0.097	605	1.82	1.85	4	248	35.5%	-0.05	0.0012	-0.110
118.48	119.29		10	35.2%	0.94	0.0013	-0.103	610	1.96	1.99	17	59	34.8%	-0.06	0.0014	-0.115
113.61	114.31		1	34.0%	0.94	0.0015	-0.108	615	2.12	2.16	9	29	34.0%	-0.06	0.0015	-0.120
107.64	109.45		2	31.1%	0.93	0.0016	-0.115	620	2.29	2.32	25	78	33.3%	-0.07	0.0016	-0.126
102.85	105.02			31.2%	0.93	0.0018	-0.121	625	2.49	2.52	84	76	32.6%	-0.07	0.0018	-0.132
99.29	100.25			32.4%	0.92	0.0019	-0.128	630	2.70	2.73	58	201	31.9%	-0.08	0.0019	-0.139
94.63	95.36			31.5%	0.92	0.0021	-0.135	635	2.92	2.97	109	49	31.2%	-0.09	0.0021	-0.145
89.96	90.52	1	15	30.7%	0.91	0.0023	-0.142	640	3.19	3.24	164	482	30.5%	-0.09	0.0023	-0.152
85.24	85.93			30.1%	0.90	0.0025	-0.149	645	3.48	3.53	54	249	29.8%	-0.10	0.0025	-0.159
80.66	81.23	1	19	29.4%	0.89	0.0027	-0.157	650	3.81	3.86	168	397	29.1%	-0.11	0.0028	-0.167
76.00	76.65		1	28.7%	0.88	0.0030	-0.165	655	4.17	4.23	52	421	28.4%	-0.12	0.0030	-0.174
71.42	71.91		3	27.9%	0.87	0.0033	-0.173	660	4.58	4.64	129	353	27.8%	-0.14	0.0033	-0.182
66.91	67.55		4	27.4%	0.85	0.0036	-0.182	665	5.04	5.11	163	300	27.2%	-0.15	0.0036	-0.190
62.45	62.93		29	26.6%	0.84	0.0039	-0.190	670	5.56	5.63	148	445	26.5%	-0.16	0.0039	-0.198
58.06	58.67		10	26.1%	0.82	0.0042	-0.198	675	6.14	6.21	229	465	25.9%	-0.18	0.0043	-0.206
53.76	54.27	8	25	25.4%	0.80	0.0046	-0.206	680	6.80	6.87	110	706	25.3%	-0.20	0.0047	-0.214
49.49	50.06		40	24.8%	0.78	0.0050	-0.214	685	7.53	7.61	21	311	24.6%	-0.22	0.0051	-0.222
45.31	45.83	2	14	24.1%	0.76	0.0054	-0.221	690	8.36	8.44	80	615	24.0%	-0.24	0.0055	-0.229
41.26	41.72	31	24	23.5%	0.74	0.0059	-0.228	695	9.29	9.38	59	443	23.4%	-0.27	0.0060	-0.235
37.36	37.71	66	64	22.8%	0.71	0.0063	-0.234	700	10.34	10.43	88	756	22.8%	-0.30	0.0065	-0.241
33.63	33.79	19	23	22.2%	0.68	0.0068	-0.238	705	11.52	11.61	81	594	22.2%	-0.33	0.0069	-0.246
29.96	30.10	107	177	21.6%	0.65	0.0072	-0.241	710	12.84	12.94	52	391	21.6%	-0.36	0.0074	-0.249
26.44	26.58	90	106	21.0%	0.61	0.0077	-0.243	715	14.32	14.44	35	369	21.1%	-0.40	0.0079	-0.251
25.75	25.90	10	90	21.0%	0.60	0.0077	-0.243	716	14.66	14.76	30	121	20.9%	-0.40	0.0080	-0.251
25.08	25.23	4	24	20.8%	0.60	0.0078	-0.243	717	14.96	15.09	12	61	20.8%	-0.41	0.0080	-0.251
24.41	24.56	22	32	20.7%	0.59	0.0079	-0.243	718	15.30	15.43	60	58	20.7%	-0.42	0.0081	-0.251
23.75	23.89	29	25	20.6%	0.58	0.0080	-0.243	719	15.64	15.78	4	62	20.6%	-0.43	0.0082	-0.251
23.10	23.22	31	2,825	20.5%	0.57	0.0080	-0.243	720	16.00	16.13	349	177	20.5%	-0.43	0.0083	-0.251
22.46	22.60	15	16	20.4%	0.57	0.0081	-0.242	721	16.36	16.49	105	41	20.4%	-0.44	0.0084	-0.250
21.82	21.98	7	116	20.3%	0.56	0.0082	-0.242	722	16.73	16.86	30	47	20.3%	-0.45	0.0084	-0.250
21.20	21.35	4	37	20.2%	0.55	0.0082	-0.241	723	17.10	17.24	3	69	20.2%	-0.46	0.0085	-0.249
20.58	20.73	12	12	20.1%	0.54	0.0083	-0.241	724	17.50	17.63	2	191	20.0%	-0.47	0.0086	-0.249
19.97	20.11	176	72	19.9%	0.53	0.0084	-0.240	725	17.89	18.02	11	172	19.9%	-0.48	0.0087	-0.248
19.37	19.51	2	81	19.9%	0.52	0.0084	-0.239	726	18.29	18.43	1	63	19.8%	-0.49	0.0087	-0.247
18.78	18.93	2	33	19.8%	0.52	0.0085	-0.238	727	18.71	18.85	1	24	19.7%	-0.49	0.0088	-0.247
18.20	18.35	1	31	19.7%	0.51	0.0085	-0.237	728	19.13	19.28		60	19.6%	-0.50	0.0088	-0.246
17.63	17.77	4	53	19.5%	0.50	0.0086	-0.236	729	19.57	19.71		18	19.5%	-0.51	0.0089	-0.245
17.06	17.20	36	469	19.4%	0.49	0.0086	-0.235	730	20.02	20.16	10	128	19.4%	-0.52	0.0090	-0.244
16.52	16.65	11	27	19.3%	0.48	0.0087	-0.233	731	20.46	20.62	10	15	19.3%	-0.53	0.0090	-0.242
15.97	16.10	2	13	19.2%	0.47	0.0087	-0.232	732	20.94	21.08	13	60	19.2%	-0.54	0.0091	-0.241
15.44	15.57	3	14	19.1%	0.46	0.0087	-0.230	733	21.41	21.56	13	30	19.1%	-0.55	0.0091	-0.240
14.92	15.04	4	45	19.0%	0.46	0.0087	-0.229	734	21.89	22.05		73	19.0%	-0.56	0.0091	-0.238
14.40	14.53	17	165	18.9%	0.45	0.0088	-0.227	735	22.40	22.55	2	120	18.9%	-0.57	0.0092	-0.236
13.91	14.03	3	129	18.9%	0.44	0.0088	-0.225	736	22.90	23.06	5	82	18.8%	-0.58	0.0092	-0.235
13.41	13.54	9	150	18.8%	0.43	0.0088	-0.223	737	23.42	23.58	13	14	18.8%	-0.59	0.0092	-0.233
12.93	13.05	4	124	18.7%	0.42	0.0088	-0.221	738	23.95	24.11	26	62	18.7%	-0.60	0.0092	-0.231
12.46	12.59	8	147	18.6%	0.41	0.0088	-0.219	739	24.49	24.68	22	28	18.6%	-0.61	0.0092	-0.229
12.00	12.09	46	417	18.5%	0.40	0.0088	-0.217	740	25.05	25.22	13	282	18.5%	-0.62	0.0092	-0.227
11.56	11.66	11	12	18.4%	0.39	0.0088	-0.214	741	25.62	25.80	4	31	18.4%	-0.63	0.0092	-0.225
11.12	11.23	1	32	18.3%	0.38	0.0087	-0.212	742	26.20	26.38	13	26	18.3%	-0.64	0.0092	-0.223
10.69	10.80	14	480	18.2%	0.37	0.0087	-0.209	743	26.78	26.97	2	45	18.2%	-0.65	0.0092	-0.220
10.28	10.38	2	40	18.1%	0.36	0.0087	-0.207	744	27.39	27.56	3	44	18.2%	-0.66	0.0092	-0.218
9.87	9.97	11	205	18.1%	0.36	0.0086	-0.204	745	28.00	28.19		107	18.1%	-0.66	0.0092	-0.215
9.48	9.58	6	37	18.0%	0.35	0.0086	-0.201	746	28.63	28.82	1	150	18.0%	-0.67	0.0092	-0.213
9.10	9.19	5	23	17.9%	0.34	0.0086	-0.198	747	29.26	29.44		59	17.9%	-0.68	0.0091	-0.210
8.73	8.82	9	36	17.8%	0.33	0.0085	-0.195	748	29.91	30.09		33	17.9%	-0.69	0.0091	-0.207
8.37	8.46	1	26	17.8%	0.32	0.0084	-0.192	749	30.50	31.08		52	18.0%	-0.70	0.0091	-0.205
8.02	8.10	77	241	17.7%	0.31	0.0084	-0.189	750	31.20	31.65		95	17.9%	-0.71	0.0090	-0.202
7.68	7.77	8	14	17.6%	0.30	0.0083	-0.186	751	31.85	32.45		41	17.8%	-0.72	0.0090	-0.199
7.35	7.44	8	29	17.6%	0.29	0.0082	-0.183	752	32.54	32.98		74	17.7%	-0.73	0.0089	-0.196
7.03	7.12	16	35	17.5%	0.28	0.0081	-0.180	753	33.25	33.93		24	17.8%	-0.74	0.0088	-0.193
6.73	6.81	1	205	17.4%	0.28	0.0080	-0.176	754	33.96	34.60		35	17.7%	-0.75	0.0088	-0.190
6.43	6.51	28	224	17.4%	0.27	0.0079	-0.173	755	34.69	35.29	5	55	17.6%	-0.76	0.0087	-0.186
6.14	6.24	7	64	17.3%	0.26	0.0078	-0.170	756	35.42	36.09	1	52	17.6%	-0.77	0.0086	-0.183
5.86	5.94	2	31	17.3%	0.25	0.0077	-0.166	757	36.09	36.65		38	17.3%	-0.78	0.0085	-0.180
5.60	5.68	5	136	17.2%	0.24	0.0076	-0.163	758	36.90	37.38	22	36	17.3%	-0.79	0.0084	-0.177
5.34	5.41	13	145	17.2%	0.23	0.0075	-0.159	759	37.70	38.40	1	8	17.5%	-0.80	0.0084	-0.174
5.09	5.16	45	568	17.1%	0.23	0.0074	-0.156	760	38.48	39.06	5	11	17.3%	-0.81	0.0083	-0.171
4.86	4.93		94	17.1%	0.22	0.0073	-0.152	761	39.27	39.81	4	2	17.2%	-0.81	0.0081	-0.167
4.63	4.70	1	29	17.0%	0.21	0.0071	-0.149	762	40.08	40.75		25	17.3%	-0.82	0.0080	-0.164
4.41	4.48	14	64	17.0%	0.20	0.0070	-0.145	763	40.89	41.62		13	17.3%	-0.83	0.0079	-0.161
4.20	4.26	2	17	16.9%	0.20	0.0069	-0.142	764	41.71	42.45	9	8	17.3%	-0.84	0.0078	-0.158
4.00	4.07	17	188	16.9%	0.19	0.0067	-0.138	765	42.47	43.09	9	10	17.0%	-0.85	0.0077	-0.155
3.80	3.87	3	60	16.8%	0.18	0.0066	-0.135	766	43.38	44.14		2	17.2%	-0.86	0.0076	-0.152
3.62	3.69	1	237	16.8%	0.18	0.0065	-0.131	767	44.23	44.84		1	17.1%	-0.86	0.0075	-0.149
3.44	3.50	5	67	16.8%	0.17	0.0063	-0.128	768	45.08	45.70		11	17.0%	-0.87	0.0074	-0.145
3.27	3.35		17	16.8%	0.16	0.0062	-0.124	769	45.95	46.58		12	17.0%	-0.88	0.0072	-0.142
3.11	3.16	72	304	16.7%	0.16	0.0060	-0.121	770	46.82	47.57	5	38	17.1%	-0.89	0.0071	-0.139
2.95	3.01	11	52	16.7%	0.15	0.0059	-0.118	771	47.71	48.52		17	17.2%	-0.89	0.0069	-0.136
2.81	2.86	1	230	16.7%	0.15	0.0058	-0.115	772	48.54	49.49		10	17.2%	-0.90	0.0068	-0.133
2.67	2.72	6	14	16.6%	0.14	0.0056	-0.111	773	49.51	50.38		31	17.3%	-0.91	0.0067	-0.130
2.53	2.58	8	27	16.6%	0.13	0.0055	-0.108	774	50.41	51.05		63	16.9%	-0.91	0.0065	-0.127
2.41	2.45	41	610	16.6%	0.13	0.0053	-0.105	775	51.33	52.16		46	17.2%	-0.92	0.0064	-0.123
1.86	1.90	89	534	16.5%	0.11	0.0046	-0.090	780	54.46	57.83		78	16.1%	-0.95	0.0059	-0.105
1.43	1.47	39	575	16.5%	0.08	0.0039	-0.076	785	59.28	62.65				-0.98	0.0044	-0.107
1.10	1.13	53	313	16.5%	0.07	0.0033	-0.065	790	64.27	67.59				-0.99	0.0026	-0.065
0.8500	0.8800	10	199	16.6%	0.05	0.0028	-0.054	795	69.14	72.57				-1.00	0.0007	-0.065
0.6600	0.6900	8	292	16.7%	0.04	0.0023	-0.046	800	74.42	77.57				-1.00	0.0000	-0.065
0.5100	0.5500	5	141	16.8%	0.04	0.0020	-0.038	805	79.09	82.57				-1.00	0.0000	-0.065
0.4000	0.4400		231	17.0%	0.03	0.0016	-0.032	810	84.44	87.57				-1.00	0.0000	-0.065
0.3200	0.3500	1	75	17.1%	0.02	0.0013	-0.027	815	89.42	92.56				-1.00	0.0000	-0.065
0.2500	0.2800	12	50	17.3%	0.02	0.0011	-0.023	820	94.41	97.56				-1.00	0.0000	-0.065
0.1900	0.2300	4	68	17.5%	0.02	0.0009	-0.019	825	99.41	102.56				-1.00	0.0000	-0.065
0.1500	0.1900		12	17.7%	0.01	0.0008	-0.016	830	104.41	107.56				-1.00	0.0000	-0.065
0.1200	0.1500		8	17.9%	0.01	0.0006	-0.014	835	109.41	112.55				-1.00	0.0000	-0.065
0.0900	0.1300		13	18.1%	0.01	0.0005	-0.012	840	114.41	117.55				-1.00	0.0000	-0.065
0.0700	0.1100		3	18.3%	0.01	0.0004	-0.010	845	119.41	122.55				-1.00	0.0000	-0.065
0.0600	0.0900		81	18.6%	0.01	0.0004	-0.009	850	124.41	127.55				-1.00	0.0000	-0.065
0.0400	0.0800		12	18.7%	0.01	0.0003	-0.008	855	129.41	132.55				-1.00	0.0000	-0.065
0.0300	0.0700		9	19.0%	0.00	0.0003	-0.006	860	134.41	137.55				-1.00	0.0000	-0.065
0.0300	0.0600		13	19.4%	0.00	0.0002	-0.006	865	139.41	142.55				-1.00	0.0000	-0.065
0.0200	0.0600		8	19.7%	0.00	0.0002	-0.005	870	144.41	147.55				-1.00	0.0000	-0.065
0.0100	0.0500		40	19.7%	0.00	0.0002	-0.004	875	149.41	152.55				-1.00	0.0000	-0.065
0.0100	0.0500		38	20.3%	0.00	0.0001	-0.004	880	154.41	157.55				-1.00	0.0000	-0.065
0	0.0500		43	20.5%	0.00	0.0001	-0.003	885	159.41	162.55				-1.00	0.0000	-0.065
0	0.0500			21.0%	0.00	0.0001	-0.003	890	164.41	167.55				-1.00	0.0000	-0.065
0	0.0400			21.1%	0.00	0.0001	-0.003	895	169.41	172.55				-1.00	0.0000	-0.065
0	0.0400			21.7%	0.00	0.0001	-0.002	900	174.41	177.55				-1.00	0.0000	-0.065

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 — Nov 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 — Nov 27, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive