QQQ Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 530.00 | 48.01 | 52.70 | 56.72 | -6.53 | 1 | 48 | 70.6% |
| 535.00 | 50.91 | 47.66 | 51.42 | 0.00 | 5 | 9 | 62.4% |
| 540.00 | 44.55 | 42.69 | 46.24 | 9.03 | 98 | 1 | 55.5% |
| 545.00 | 34.99 | 37.68 | 41.43 | 0.00 | 17 | 68 | 52.5% |
| 546.00 | 15.38 | 36.69 | 40.39 | 0.00 | 40 | 40 | 51.1% |
| 550.00 | 35.00 | 32.75 | 36.22 | -2.24 | 113 | 83 | 45.5% |
| 552.00 | 24.05 | 30.76 | 34.44 | 0.00 | 80 | 76 | 45.5% |
| 553.00 | 29.93 | 29.78 | 33.27 | 6.68 | 8 | 21 | 42.9% |
| 555.00 | 29.12 | 27.67 | 31.27 | -0.99 | 230 | 194 | 40.9% |
| 556.00 | 29.05 | 26.71 | 30.31 | 7.56 | 12 | 44 | 40.2% |
| 557.00 | 26.62 | 25.77 | 29.43 | -4.14 | 126 | 76 | 40.2% |
| 558.00 | 26.07 | 24.81 | 28.39 | -2.78 | 10 | 133 | 38.8% |
| 559.00 | 25.87 | 23.86 | 27.49 | -2.97 | 7 | 206 | 38.6% |
| 560.00 | 24.84 | 23.70 | 26.29 | -0.48 | 36 | 596 | 35.9% |
| 561.00 | 23.90 | 21.73 | 25.38 | -1.25 | 5 | 180 | 35.6% |
| 562.00 | 22.50 | 20.88 | 24.41 | -1.41 | 146 | 151 | 34.8% |
| 563.00 | 21.93 | 19.81 | 23.44 | -1.53 | 17 | 213 | 33.9% |
| 564.00 | 21.03 | 18.89 | 22.63 | -0.95 | 19 | 1,951 | 34.2% |
| 565.00 | 20.44 | 17.98 | 21.47 | -1.12 | 146 | 710 | 32.0% |
| 566.00 | 18.95 | 17.13 | 20.58 | -0.65 | 73 | 594 | 31.6% |
| 567.00 | 18.24 | 16.22 | 19.70 | -0.27 | 52 | 862 | 31.3% |
| 568.00 | 18.72 | 15.33 | 18.72 | 0.20 | 277 | 995 | 30.3% |
| 569.00 | 16.41 | 14.29 | 17.86 | -0.81 | 384 | 354 | 30.0% |
| 570.00 | 15.41 | 14.60 | 17.25 | -1.18 | 1,038 | 918 | 31.1% |
| 571.00 | 14.65 | 12.57 | 16.32 | -0.72 | 656 | 315 | 30.2% |
| 572.00 | 13.81 | 11.70 | 15.51 | -0.83 | 909 | 459 | 30.0% |
| 573.00 | 12.89 | 10.77 | 13.50 | -1.11 | 3,723 | 1,160 | 23.1% |
| 574.00 | 12.50 | 10.01 | 12.50 | -0.76 | 2,789 | 871 | 21.9% |
| 575.00 | 11.32 | 9.17 | 12.00 | -1.00 | 7,205 | 3,392 | 23.4% |
| 576.00 | 10.80 | 8.36 | 10.50 | -0.34 | 2,904 | 765 | 19.4% |
| 577.00 | 9.61 | 7.32 | 11.39 | -1.23 | 4,069 | 809 | 27.4% |
| 578.00 | 8.75 | 8.64 | 10.17 | -1.20 | 6,960 | 672 | 24.9% |
| 579.00 | 7.98 | 7.84 | 8.06 | -1.23 | 4,579 | 772 | 18.3% |
| 580.00 | 7.26 | 7.12 | 7.34 | -1.46 | 19,879 | 3,350 | 18.1% |
| 581.00 | 6.67 | 6.42 | 6.64 | -1.34 | 5,595 | 936 | 17.9% |
| 582.00 | 5.89 | 5.77 | 5.96 | -1.57 | 9,302 | 1,031 | 17.7% |
| 583.00 | 5.25 | 5.16 | 5.28 | -1.37 | 24,379 | 1,667 | 17.3% |
| 584.00 | 4.67 | 4.55 | 4.67 | -1.55 | 26,645 | 915 | 17.0% |
| 585.00 | 4.07 | 4.00 | 4.11 | -1.57 | 36,918 | 2,913 | 16.9% |
| 586.00 | 3.52 | 3.43 | 3.57 | -1.61 | 40,788 | 1,517 | 16.6% |
| 587.00 | 3.02 | 2.92 | 3.05 | -1.60 | 8,485 | 1,200 | 16.3% |
| 588.00 | 2.55 | 2.51 | 2.57 | -1.54 | 11,522 | 2,041 | 15.9% |
| 589.00 | 2.17 | 2.02 | 2.13 | -1.50 | 41,116 | 993 | 15.5% |
| 590.00 | 1.72 | 1.70 | 1.73 | -1.49 | 20,067 | 6,272 | 15.1% |
| 591.00 | 1.37 | 1.31 | 1.41 | -1.44 | 7,968 | 1,106 | 14.9% |
| 592.00 | 1.09 | 1.04 | 1.13 | -1.35 | 6,885 | 1,235 | 14.7% |
| 593.00 | 0.89 | 0.81 | 0.90 | -1.22 | 7,649 | 1,739 | 14.5% |
| 594.00 | 0.70 | 0.65 | 0.69 | -1.09 | 4,747 | 655 | 14.2% |
| 595.00 | 0.53 | 0.50 | 0.54 | -1.01 | 8,676 | 7,904 | 14.1% |
| 596.00 | 0.42 | 0.37 | 0.42 | -0.87 | 3,308 | 571 | 14.0% |
| 597.00 | 0.31 | 0.30 | 0.31 | -0.77 | 3,088 | 2,082 | 13.8% |
| 598.00 | 0.23 | 0.21 | 0.24 | -0.61 | 3,690 | 1,029 | 13.8% |
| 599.00 | 0.17 | 0.16 | 0.19 | -0.54 | 2,445 | 675 | 13.9% |
| 600.00 | 0.15 | 0.12 | 0.15 | -0.42 | 6,694 | 2,335 | 14.0% |
| 601.00 | 0.11 | 0.08 | 0.11 | -0.35 | 1,639 | 547 | 14.0% |
| 602.00 | 0.08 | 0.07 | 0.09 | -0.29 | 2,572 | 1,349 | 14.2% |
| 603.00 | 0.07 | 0.05 | 0.07 | -0.21 | 1,511 | 717 | 14.3% |
| 604.00 | 0.06 | 0.04 | 0.06 | -0.15 | 899 | 493 | 14.6% |
| 605.00 | 0.04 | 0.03 | 0.05 | -0.11 | 8,831 | 1,209 | 14.8% |
| 606.00 | 0.04 | 0.02 | 0.05 | -0.05 | 888 | 765 | 15.5% |
| 607.00 | 0.02 | 0.02 | 0.04 | -0.09 | 249 | 1,235 | 15.6% |
| 608.00 | 0.02 | 0.02 | 0.04 | -0.04 | 538 | 895 | 16.2% |
| 609.00 | 0.03 | 0.01 | 0.03 | -0.05 | 966 | 653 | 16.2% |
| 610.00 | 0.02 | 0.02 | 0.03 | -0.03 | 759 | 710 | 16.8% |
| 611.00 | 0.02 | 0.02 | 0.03 | -0.03 | 1,029 | 595 | 17.4% |
| 612.00 | 0.02 | 0.01 | 0.02 | 0.00 | 2,251 | 459 | 17.2% |
| 613.00 | 0.03 | 0.00 | 0.03 | 0.00 | 1,066 | 429 | 18.6% |
| 614.00 | 0.01 | 0.01 | 0.02 | -0.02 | 217 | 507 | 18.2% |
| 615.00 | 0.02 | 0.01 | 0.02 | -0.01 | 494 | 678 | 18.8% |
| 616.00 | 0.01 | 0.01 | 0.02 | -0.02 | 941 | 205 | 19.3% |
| 617.00 | 0.01 | 0.00 | 0.02 | -0.03 | 204 | 87 | 19.7% |
| 618.00 | 0.01 | 0.00 | 0.02 | -0.02 | 329 | 402 | 20.3% |
| 619.00 | 0.02 | 0.00 | 0.02 | 0.01 | 7 | 348 | 20.9% |
| 620.00 | 0.01 | 0.00 | 0.02 | -0.01 | 135 | 772 | 21.5% |
| 621.00 | 0.01 | 0.00 | 0.02 | 0.00 | 93 | 254 | 21.9% |
| 622.00 | 0.01 | 0.00 | 0.02 | -0.01 | 176 | 157 | 22.5% |
| 623.00 | 0.01 | 0.00 | 0.02 | -0.05 | 54 | 10 | 23.0% |
| 624.00 | 0.01 | 0.00 | 0.02 | 0.00 | 101 | 30 | 23.4% |
| 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | 262 | 507 | 22.3% |
| 626.00 | 0.03 | 0.00 | 0.02 | 0.00 | 0 | 71 | 24.6% |
| 627.00 | 0.01 | 0.00 | 0.01 | -0.02 | 315 | 138 | 23.4% |
| 628.00 | 0.01 | 0.00 | 0.02 | 0.00 | 100 | 1 | 25.6% |
| 629.00 | 0.01 | 0.00 | 0.02 | -0.02 | 35 | 75 | 26.2% |
| 630.00 | 0.01 | 0.00 | 0.02 | 0.00 | 20 | 274 | 26.6% |
| 635.00 | 0.01 | 0.00 | 0.02 | 0.00 | 1,750 | 1,801 | 29.1% |
| 640.00 | 0.02 | 0.00 | 0.01 | 0.01 | 4 | 562 | 29.7% |
| 645.00 | 0.02 | 0.00 | 0.02 | 0.00 | 0 | 36 | 34.0% |
| 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0 | 1,030 | 34.4% |
| 653.00 | 0.02 | 0.00 | 0.02 | 0.00 | 0 | 56 | 37.9% |
| 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | 2 | 21 | 36.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 500.00 | 0.02 | 0.01 | 0.02 | -0.04 | 6,822 | 6,200 | 51.6% |
| 505.00 | 0.01 | 0.01 | 0.03 | -0.05 | 3,606 | 1,668 | 52.0% |
| 510.00 | 0.03 | 0.01 | 0.03 | -0.03 | 1,527 | 1,155 | 48.6% |
| 515.00 | 0.03 | 0.01 | 0.03 | -0.05 | 271 | 793 | 45.5% |
| 520.00 | 0.04 | 0.02 | 0.03 | -0.04 | 1,924 | 3,540 | 42.4% |
| 525.00 | 0.03 | 0.02 | 0.04 | -0.06 | 1,309 | 2,450 | 40.4% |
| 530.00 | 0.04 | 0.03 | 0.04 | -0.06 | 1,607 | 787 | 37.3% |
| 535.00 | 0.05 | 0.03 | 0.04 | -0.08 | 1,278 | 2,037 | 34.2% |
| 540.00 | 0.04 | 0.03 | 0.05 | -0.13 | 2,594 | 2,006 | 31.8% |
| 541.00 | 0.06 | 0.03 | 0.05 | -0.12 | 674 | 251 | 31.1% |
| 542.00 | 0.04 | 0.04 | 0.05 | -0.16 | 724 | 478 | 30.5% |
| 543.00 | 0.06 | 0.04 | 0.06 | -0.15 | 520 | 373 | 30.5% |
| 544.00 | 0.06 | 0.03 | 0.07 | -0.14 | 495 | 252 | 30.5% |
| 545.00 | 0.05 | 0.04 | 0.06 | -0.17 | 7,194 | 8,878 | 29.2% |
| 546.00 | 0.06 | 0.04 | 0.06 | -0.18 | 1,995 | 327 | 28.5% |
| 547.00 | 0.06 | 0.04 | 0.06 | -0.21 | 1,106 | 696 | 27.8% |
| 548.00 | 0.07 | 0.04 | 0.07 | -0.23 | 2,379 | 803 | 27.7% |
| 549.00 | 0.07 | 0.05 | 0.08 | -0.25 | 870 | 1,109 | 27.5% |
| 550.00 | 0.06 | 0.05 | 0.07 | -0.27 | 10,253 | 7,679 | 26.4% |
| 551.00 | 0.08 | 0.05 | 0.07 | -0.26 | 881 | 233 | 25.7% |
| 552.00 | 0.08 | 0.05 | 0.09 | -0.33 | 1,068 | 392 | 26.0% |
| 553.00 | 0.08 | 0.06 | 0.08 | -0.36 | 1,524 | 742 | 24.8% |
| 554.00 | 0.07 | 0.06 | 0.10 | -0.40 | 1,866 | 2,659 | 24.9% |
| 555.00 | 0.08 | 0.07 | 0.09 | -0.40 | 13,580 | 2,880 | 23.8% |
| 556.00 | 0.09 | 0.08 | 0.10 | -0.50 | 4,040 | 890 | 23.5% |
| 557.00 | 0.12 | 0.09 | 0.13 | -0.47 | 7,821 | 6,404 | 23.7% |
| 558.00 | 0.15 | 0.11 | 0.12 | -0.50 | 2,025 | 785 | 22.7% |
| 559.00 | 0.12 | 0.12 | 0.15 | -0.60 | 2,507 | 835 | 22.8% |
| 560.00 | 0.15 | 0.14 | 0.16 | -0.61 | 18,834 | 10,192 | 22.3% |
| 561.00 | 0.18 | 0.16 | 0.18 | -0.74 | 3,872 | 1,344 | 22.0% |
| 562.00 | 0.21 | 0.20 | 0.21 | -0.75 | 10,651 | 5,406 | 21.8% |
| 563.00 | 0.28 | 0.22 | 0.24 | -0.76 | 5,295 | 2,220 | 21.6% |
| 564.00 | 0.27 | 0.26 | 0.30 | -0.88 | 4,393 | 778 | 21.7% |
| 565.00 | 0.31 | 0.30 | 0.32 | -0.91 | 13,024 | 4,284 | 21.2% |
| 566.00 | 0.35 | 0.35 | 0.37 | -0.99 | 7,437 | 637 | 21.0% |
| 567.00 | 0.42 | 0.40 | 0.43 | -1.03 | 13,497 | 7,551 | 20.8% |
| 568.00 | 0.50 | 0.47 | 0.50 | -1.15 | 5,779 | 2,036 | 20.7% |
| 569.00 | 0.56 | 0.54 | 0.60 | -1.16 | 19,635 | 1,216 | 20.7% |
| 570.00 | 0.65 | 0.64 | 0.66 | -1.19 | 31,633 | 10,417 | 20.3% |
| 571.00 | 0.75 | 0.71 | 0.80 | -1.28 | 8,519 | 721 | 20.4% |
| 572.00 | 0.86 | 0.84 | 0.88 | -1.34 | 18,108 | 6,264 | 20.0% |
| 573.00 | 1.01 | 0.94 | 1.01 | -1.39 | 18,098 | 706 | 19.8% |
| 574.00 | 1.13 | 1.12 | 1.19 | -1.50 | 17,812 | 1,429 | 19.9% |
| 575.00 | 1.29 | 1.28 | 1.29 | -1.52 | 39,652 | 4,780 | 19.3% |
| 576.00 | 1.47 | 1.42 | 1.51 | -1.68 | 10,187 | 1,024 | 19.4% |
| 577.00 | 1.68 | 1.64 | 1.71 | -1.64 | 22,312 | 703 | 19.2% |
| 578.00 | 1.94 | 1.89 | 1.95 | -1.66 | 14,968 | 623 | 19.1% |
| 579.00 | 2.17 | 2.15 | 2.20 | -1.72 | 28,524 | 688 | 18.9% |
| 580.00 | 2.45 | 2.42 | 2.49 | -1.70 | 57,538 | 12,516 | 18.7% |
| 581.00 | 2.78 | 2.69 | 2.81 | -1.77 | 17,359 | 997 | 18.6% |
| 582.00 | 3.11 | 3.01 | 3.10 | -1.74 | 18,260 | 1,243 | 18.2% |
| 583.00 | 3.46 | 3.38 | 3.48 | -1.84 | 30,861 | 1,069 | 18.0% |
| 584.00 | 3.80 | 3.76 | 3.91 | -1.85 | 38,259 | 1,121 | 18.0% |
| 585.00 | 4.26 | 4.18 | 4.30 | -1.87 | 14,504 | 2,284 | 17.6% |
| 586.00 | 4.92 | 4.61 | 4.81 | -1.68 | 4,913 | 804 | 17.5% |
| 587.00 | 5.38 | 5.10 | 5.31 | -1.64 | 2,253 | 669 | 17.3% |
| 588.00 | 5.95 | 5.61 | 5.84 | -1.81 | 2,636 | 459 | 17.0% |
| 589.00 | 6.67 | 6.18 | 6.41 | -1.63 | 697 | 153 | 16.7% |
| 590.00 | 7.22 | 5.78 | 9.26 | -1.47 | 662 | 722 | 26.3% |
| 591.00 | 7.80 | 6.43 | 10.00 | -1.59 | 459 | 230 | 26.7% |
| 592.00 | 8.54 | 7.18 | 10.66 | -1.31 | 406 | 123 | 26.7% |
| 593.00 | 9.25 | 7.94 | 11.50 | -1.59 | 36 | 77 | 27.4% |
| 594.00 | 11.00 | 8.75 | 12.35 | 2.21 | 24 | 25 | 28.1% |
| 595.00 | 10.30 | 9.14 | 11.45 | -1.63 | 282 | 295 | 19.9% |
| 596.00 | 14.97 | 10.08 | 13.94 | 1.94 | 29 | 22 | 28.8% |
| 597.00 | 12.56 | 10.95 | 14.75 | -15.99 | 20 | 21 | 29.2% |
| 599.00 | 16.10 | 12.53 | 16.60 | -10.40 | 5 | 4 | 30.8% |
| 600.00 | 16.10 | 13.47 | 17.64 | 0.67 | 284 | 12 | 32.3% |
| 601.00 | 17.20 | 15.00 | 18.51 | -21.78 | 6 | 0 | 32.7% |
| 602.00 | 17.30 | 15.60 | 19.53 | -0.77 | 8 | 1 | 34.0% |
| 603.00 | 18.00 | 17.50 | 20.43 | -22.62 | 3 | 0 | 34.6% |
| 604.00 | 18.76 | 17.81 | 21.42 | 0.00 | 2 | 0 | 35.6% |
| 605.00 | 20.40 | 18.76 | 22.49 | -11.60 | 8 | 0 | 37.1% |
| 607.00 | 38.30 | 20.41 | 24.49 | 0.00 | 5 | 0 | 39.3% |
| 610.00 | 27.41 | 23.75 | 27.52 | -15.19 | 4 | 0 | 42.7% |
| 611.00 | 21.52 | 24.87 | 28.70 | 0.00 | 0 | 0 | 44.8% |
| 613.00 | 30.78 | 26.75 | 30.39 | -7.36 | 8 | 0 | 44.9% |
| 615.00 | 52.05 | 28.87 | 32.48 | 0.00 | 4 | 0 | 47.5% |
| 618.00 | 30.15 | 31.80 | 35.34 | 0.00 | 0 | 0 | 49.5% |
| 620.00 | 57.32 | 33.42 | 37.61 | 0.00 | 5 | 5 | 53.4% |
| 625.00 | 42.70 | 38.75 | 42.58 | 2.16 | 125 | 0 | 57.9% |
| 629.00 | 43.98 | 42.68 | 46.33 | 0.00 | 0 | 0 | 59.8% |
| 630.00 | 39.95 | 43.75 | 47.72 | 0.00 | 0 | 0 | 63.6% |
| 645.00 | 81.05 | 58.53 | 62.60 | 0.00 | 3 | 0 | 53.2% |
| 650.00 | 75.96 | 63.75 | 67.38 | 0.00 | 0 | 0 | 56.5% |
Sign up free to access Options Chain Data
Explore QQQ options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.