WhaleQuant.io

QQQ Options Chain – 2026-06-18

Detailed QQQ options chain for 2026-06-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for QQQ.

Options Analytics Short-Term Forecast Short Interest Report

QQQ Call Options — 2026-06-18 Expiration

This page focuses on a single options expiration date for QQQ – 2026-06-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for QQQ into 2026-06-18.

This QQQ 2026-06-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

QQQ Call Options — 2026-06-18 Expiration

The table below shows all call options on QQQ expiring on 2026-06-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
QQQ 260618C00655000 655.00 3.2 3.16 3.25 927 30458 18.88%
QQQ 260618C00630000 630.00 9.42 9.33 9.48 873 24037 21.46%
QQQ 260618C00625000 625.00 11.22 11.16 11.35 721 23805 22.10%
QQQ 260618C00670000 670.00 1.45 1.43 1.51 53 21364 17.84%
QQQ 260618C00650000 650.00 4.07 4.02 4.11 2655 20233 19.30%
QQQ 260618C00620000 620.00 13.13 13.18 13.37 739 17458 22.72%
QQQ 260618C00600000 600.00 23.13 23.03 23.2 1507 17276 25.27%
QQQ 260618C00750000 750.00 0.06 0.04 0.08 11 16577 19.14%
QQQ 260618C00770000 770.00 0.05 0.01 0.05 20 16535 20.02%
QQQ 260618C00580000 580.00 35.5 35.26 36.57 3561 16086 28.94% YES
QQQ 260618C00700000 700.00 0.36 0.32 0.38 30 12883 17.48%
QQQ 260618C00635000 635.00 7.71 7.71 7.89 345 12053 20.93%
QQQ 260618C00640000 640.00 6.39 6.29 6.46 1300 11419 20.38%
QQQ 260618C00610000 610.00 18 17.77 17.99 1546 11090 24.02%
QQQ 260618C00615000 615.00 15.21 15.39 15.59 482 10364 23.36%
QQQ 260618C00730000 730.00 0.13 0.1 0.14 6 10323 18.41%
QQQ 260618C00510000 510.00 90.18 89.27 91.08 32 8445 38.84% YES
QQQ 260618C00660000 660.00 2.51 2.51 2.54 4052 8230 18.49%
QQQ 260618C00509780 509.78 99.19 88.75 92.29 1 7525 40.16% YES
QQQ 260618C00690000 690.00 0.57 0.51 0.57 2002 7179 17.36%
QQQ 260618C00720000 720.00 0.17 0.14 0.19 50 6908 18.04%
QQQ 260618C00590000 590.00 29.2 28.88 29.12 154 6755 26.65%
QQQ 260618C00710000 710.00 0.26 0.21 0.27 8 6644 17.77%
QQQ 260618C00890000 890.00 0.02 0 0.02 10 6263 27.15%
QQQ 260618C00860000 860.00 0.02 0 0.03 10 5973 25.98%
QQQ 260618C00780000 780.00 0.03 0.01 0.03 55 5809 19.92%
QQQ 260618C00665000 665.00 1.91 1.88 1.95 55 5645 18.10%
QQQ 260618C00705000 705.00 0.3 0.26 0.32 227 5473 17.63%
QQQ 260618C00725000 725.00 0.16 0.11 0.17 1 5455 18.31%
QQQ 260618C00900000 900.00 0.02 0 0.02 1 5179 27.74%
QQQ 260618C00599780 599.78 23.92 23.16 23.38 138 4921 25.35%
QQQ 260618C00680000 680.00 0.91 0.83 0.91 229 4722 17.47%
QQQ 260618C00755000 755.00 0.06 0.03 0.07 4 4693 19.34%
QQQ 260618C00695000 695.00 0.47 0.4 0.47 4 4589 17.44%
QQQ 260618C00560000 560.00 51.46 48.38 49.65 14 4569 30.75% YES
QQQ 260618C00540000 540.00 65.8 64.07 65.67 45 4317 34.08% YES
QQQ 260618C00604780 604.78 20.6 20.44 20.67 149 4225 24.70%
QQQ 260618C00745000 745.00 0.2 0.05 0.09 107 4008 18.95%
QQQ 260618C00685000 685.00 0.7 0.65 0.71 7 3961 17.36%
QQQ 260618C00715000 715.00 0.19 0.17 0.22 70 3892 17.85%
QQQ 260618C00645000 645.00 5.13 5.07 5.22 27900 3892 19.86%
QQQ 260618C00880000 880.00 0.02 0 0.02 55 3538 26.56%
QQQ 260618C00795000 795.00 0.03 0 0.02 30 3391 20.31%
QQQ 260618C00800000 800.00 0.03 0.01 0.04 38 3079 22.07%
QQQ 260618C00675000 675.00 1.12 1.09 1.17 93 2757 17.62%
QQQ 260618C00790000 790.00 0.03 0 0.03 12 2658 20.70%
QQQ 260618C00550000 550.00 59.05 56.17 58.42 21 2621 33.30% YES
QQQ 260618C00574780 574.78 37.01 37.76 40.13 4 2312 29.69% YES
QQQ 260618C00530000 530.00 73.69 72.59 74.03 4 2306 35.75% YES
QQQ 260618C00760000 760.00 0.04 0.02 0.07 4 2097 19.78%
QQQ 260618C00870000 870.00 0.02 0 0.03 1 2011 26.76%
QQQ 260618C00850000 850.00 0.01 0 0.03 4 1994 25.20%
QQQ 260618C00569780 569.78 47.6 41.26 43.63 56 1775 30.40% YES
QQQ 260618C00480000 480.00 113.9 115.49 119.14 20 1718 45.69% YES
QQQ 260618C00500000 500.00 98.89 98.09 99.93 4 1702 40.52% YES
QQQ 260618C00579780 579.78 33.7 34.63 36.74 1 1683 28.99% YES
QQQ 260618C00845000 845.00 0.02 0 0.03 6 1632 24.90%
QQQ 260618C00740000 740.00 0.12 0.06 0.11 470 1593 18.85%
QQQ 260618C00609780 609.78 17.72 17.86 18.1 158 1572 24.05%
QQQ 260618C00735000 735.00 0.1 0.07 0.12 2 1521 18.56%
QQQ 260618C00594780 594.78 25.91 26.01 26.27 55 1519 26.03%
QQQ 260618C00584780 584.78 32.55 31.69 32.87 21 1508 27.77% YES
QQQ 260618C00785000 785.00 0.02 0.01 0.03 10 1443 20.31%
QQQ 260618C00450000 450.00 146.75 143.46 147.12 2 1366 51.72% YES
QQQ 260618C00520000 520.00 82.74 81.46 82.42 7 1345 37.23% YES
QQQ 260618C00805000 805.00 0.05 0 0.04 4 1329 22.46%
QQQ 260618C00490000 490.00 110.6 106.93 108.97 1 1214 42.31% YES
QQQ 260618C00840000 840.00 0.01 0 0.03 30 1188 24.51%
QQQ 260618C00765000 765.00 0.05 0.02 0.05 5 1127 19.58%
QQQ 260618C00539780 539.78 61.57 63.61 67.06 1 917 35.39% YES
QQQ 260618C00589780 589.78 29 29.03 29.28 69 912 26.70%
QQQ 260618C00570000 570.00 42.15 40.69 43.88 15 892 30.74% YES
QQQ 260618C00810000 810.00 0.02 0.01 0.04 1 834 22.85%
QQQ 260618C00775000 775.00 0.03 0.01 0.04 70 802 20.02%
QQQ 260618C00830000 830.00 0.01 0 0.03 1 758 23.83%
QQQ 260618C00544780 544.78 61.28 59.6 63.05 1 755 34.61% YES
QQQ 260618C00855000 855.00 0.02 0 0.03 1 739 25.59%
QQQ 260618C00440000 440.00 152.05 152.97 156.75 78 720 50.39% YES
QQQ 260618C00554780 554.78 57.79 51.81 55.23 6 709 33.08% YES
QQQ 260618C00549780 549.78 57.2 55.67 59.11 2 700 33.85% YES
QQQ 260618C00559780 559.78 53.9 48.03 51.38 72 676 32.27% YES
QQQ 260618C00534780 534.78 66.98 67.69 70.86 1 648 35.87% YES
QQQ 260618C00815000 815.00 0.02 0 0.03 1 640 22.66%
QQQ 260618C00564780 564.78 45.36 44.35 47.71 3 621 31.57% YES
QQQ 260618C00470000 470.00 127.24 124.75 128.4 7 548 47.67% YES
QQQ 260618C00489780 489.78 128.19 107.08 110.19 2 537 43.81% YES
QQQ 260618C00835000 835.00 0.02 0 0.03 3 481 24.22%
QQQ 260618C00514780 514.78 81.23 84.4 87.95 1 446 39.33% YES
QQQ 260618C00454780 454.78 139.61 138.98 142.62 2 446 50.74% YES
QQQ 260618C00499780 499.78 116.36 97.59 101.21 2 411 42.01% YES
QQQ 260618C00524780 524.78 75.52 76.04 79.35 1 358 37.63% YES
QQQ 260618C00309780 309.78 298 279.59 283.2 12 343 80.33% YES
QQQ 260618C00504780 504.78 107.3 93.15 96.77 2 339 41.13% YES
QQQ 260618C00414780 414.78 180.69 177.1 180.66 2 324 55.18% YES
QQQ 260618C00400000 400.00 200.1 191.38 195.08 8 308 58.51% YES
QQQ 260618C00484780 484.78 115.39 111.11 114.69 2 298 44.67% YES
QQQ 260618C00494780 494.78 122.53 102.19 105.69 2 292 42.91% YES
QQQ 260618C00449780 449.78 144.35 143.67 147.29 1 286 51.70% YES
QQQ 260618C00825000 825.00 0.02 0 0.03 1 264 23.44%
QQQ 260618C00434780 434.78 157.05 157.92 161.73 1 256 51.40% YES
QQQ 260618C00820000 820.00 0.02 0 0.03 1 251 23.05%
QQQ 260618C00519780 519.78 85.2 80.31 83.62 50 230 38.46% YES
QQQ 260618C00474780 474.78 123.18 120.29 123.98 2 229 46.74% YES
QQQ 260618C00300000 300.00 144.15 0 0 35 225 0.00% YES
QQQ 260618C00444780 444.78 146.91 148.43 152.06 1 218 52.84% YES
QQQ 260618C00460000 460.00 136.62 134.05 137.65 1 216 49.55% YES
QQQ 260618C00420000 420.00 168.38 172.08 175.72 2 205 54.21% YES
QQQ 260618C00529780 529.78 88.2 71.84 75.03 2 178 36.69% YES
QQQ 260618C00380000 380.00 209.56 210.82 214.52 1 156 63.02% YES
QQQ 260618C00270000 270.00 167.6 0 0 50 151 0.00% YES
QQQ 260618C00280000 280.00 159.08 0 0 0 141 0.00% YES
QQQ 260618C00459780 459.78 136.23 134.25 137.93 1 139 49.72% YES
QQQ 260618C00174780 174.78 417.5 412.86 416.51 3 139 126.27% YES
QQQ 260618C00429780 429.78 164.02 162.7 166.53 2 135 52.43% YES
QQQ 260618C00430000 430.00 169.72 162.49 166.3 1 128 52.37% YES
QQQ 260618C00249780 249.78 355.24 374.56 377.87 1 128 206.08% YES
QQQ 260618C00464780 464.78 132.22 129.58 133.25 9 128 48.70% YES
QQQ 260618C00390000 390.00 205.4 201.09 204.8 1 125 60.76% YES
QQQ 260618C00289780 289.78 316.49 299.28 302.97 2 121 86.16% YES
QQQ 260618C00455000 455.00 46.5 0 0 5 114 0.00% YES
QQQ 260618C00374780 374.78 225.19 215.91 219.6 1 113 64.22% YES
QQQ 260618C00479780 479.78 129 115.69 119.34 7 113 45.72% YES
QQQ 260618C00290000 290.00 154.99 0 0 100 110 0.00% YES
QQQ 260618C00369780 369.78 230.87 220.79 224.22 3 109 64.96% YES
QQQ 260618C00250000 250.00 181.77 0 0 1 106 0.00% YES
QQQ 260618C00384780 384.78 220.3 206.17 209.87 2 103 61.93% YES
QQQ 260618C00284780 284.78 318.19 304.24 307.89 5 101 87.68% YES
QQQ 260618C00279780 279.78 299.14 323.29 326.86 2 98 137.18% YES
QQQ 260618C00469780 469.78 130.12 125.03 128.61 2 80 47.72% YES
QQQ 260618C00339780 339.78 264.57 250.14 253.85 1 79 72.75% YES
QQQ 260618C00285000 285.00 155.75 0 0 52 76 0.00% YES
QQQ 260618C00399780 399.78 242.26 230.81 234.42 1 76 124.23% YES
QQQ 260618C00299780 299.78 288.99 289.47 293.17 1 74 83.53% YES
QQQ 260618C00410000 410.00 184.91 181.71 185.27 1 66 56.18% YES
QQQ 260618C00404780 404.78 185.22 186.89 190.31 4 63 57.47% YES
QQQ 260618C00370000 370.00 96.62 0 0 1 59 0.00% YES
QQQ 260618C00575000 575.00 12.11 0 0 1 58 0.00% YES
QQQ 260618C00294780 294.78 342.81 331.52 335.27 50 57 177.79% YES
QQQ 260618C00274780 274.78 326.33 314.06 317.79 2 53 90.67% YES
QQQ 260618C00275000 275.00 163.6 0 0 50 51 0.00% YES
QQQ 260618C00295000 295.00 148.15 0 0 0 50 0.00% YES
QQQ 260618C00340000 340.00 113.05 0 0 10 48 0.00% YES
QQQ 260618C00424780 424.78 183.88 167.49 171.24 1 48 53.36% YES
QQQ 260618C00415000 415.00 68.75 0 0 5 46 0.00% YES
QQQ 260618C00405000 405.00 75 0 0 12 46 0.00% YES
QQQ 260618C00555000 555.00 12.26 13 17.5 2 45 0.00% YES
QQQ 260618C00379780 379.78 228.56 239.16 242.75 1 44 117.15% YES
QQQ 260618C00349780 349.78 251 240.35 243.96 1 43 70.09% YES
QQQ 260618C00419780 419.78 201.01 172.28 175.63 1 36 53.87% YES
QQQ 260618C00389780 389.78 212.75 201.34 205.01 1 35 60.85% YES
QQQ 260618C00439780 439.78 165.43 153.18 156.73 1 33 50.20% YES
QQQ 260618C00409780 409.78 209.6 218.05 221.32 1 33 115.30% YES
QQQ 260618C00269780 269.78 295.17 309.5 313.25 10 32 0.00% YES
QQQ 260618C00319780 319.78 276.5 269.77 273.27 7 30 77.45% YES
QQQ 260618C00314780 314.78 282.09 274.72 278.42 1 29 79.42% YES
QQQ 260618C00354780 354.78 237.77 258.38 261.62 1 28 119.48% YES
QQQ 260618C00304780 304.78 308.95 284.55 288.27 1 27 82.18% YES
QQQ 260618C00395000 395.00 81.14 0 0 2 27 0.00% YES
QQQ 260618C00199780 199.78 404.94 388.14 391.8 2 26 116.14% YES
QQQ 260618C00329780 329.78 302.33 277.89 281.68 4 25 121.97% YES
QQQ 260618C00184780 184.78 424.89 437.97 441.23 17 25 263.60% YES
QQQ 260618C00175000 175.00 249.54 0 0 10 24 0.00% YES
QQQ 260618C00324780 324.78 282.52 264.86 268.54 2 24 76.55% YES
QQQ 260618C00375000 375.00 84.4 0 0 5 23 0.00% YES
QQQ 260618C00204780 204.78 386.8 383.2 386.87 1 23 114.28% YES
QQQ 260618C00254780 254.78 349.55 333.78 337.45 9 23 96.63% YES
QQQ 260618C00330000 330.00 122 0 0 5 22 0.00% YES
QQQ 260618C00359780 359.78 249.63 258.07 261.56 20 21 125.15% YES
QQQ 260618C00344780 344.78 286.63 264.48 268.35 1 21 117.84% YES
QQQ 260618C00364780 364.78 238.88 225.71 229.35 2 20 66.62% YES
QQQ 260618C00425000 425.00 61 0 0 1 20 0.00% YES
QQQ 260618C00334780 334.78 274.34 291.26 294.17 2 20 151.74% YES
QQQ 260618C00200000 200.00 227.99 0 0 23 20 0.00% YES
QQQ 260618C00360000 360.00 98.95 0 0 2 20 0.00% YES
QQQ 260618C00394780 394.78 204.45 196.45 200.18 1 19 59.72% YES
QQQ 260618C00310000 310.00 137.9 0 0 1 18 0.00% YES
QQQ 260618C00385000 385.00 87.63 0 0 3 16 0.00% YES
QQQ 260618C00445000 445.00 52.87 0 0 13 13 0.00% YES
QQQ 260618C00335000 335.00 116.5 0 0 3 13 0.00% YES
QQQ 260618C00365000 365.00 99.99 0 0 5 13 0.00% YES
QQQ 260618C00525000 525.00 22.8 0 0 10 12 0.00% YES
QQQ 260618C00355000 355.00 103 0 0 1 11 0.00% YES
QQQ 260618C00259779 259.78 349.78 328.89 332.52 1 11 95.21% YES
QQQ 260618C00214780 214.78 353.04 364.85 368.7 4 11 0.00% YES
QQQ 260618C00585000 585.00 10.27 0 0 10 11 0.00% YES
QQQ 260618C00185000 185.00 236.85 0 0 1 10 0.00% YES
QQQ 260618C00255000 255.00 162.65 173.13 177.97 0 9 0.00% YES
QQQ 260618C00475000 475.00 35.66 0 0 1 8 0.00% YES
QQQ 260618C00345000 345.00 114.41 0 0 1 8 0.00% YES
QQQ 260618C00435000 435.00 55.38 0 0 1 7 0.00% YES
QQQ 260618C00350000 350.00 110.43 0 0 2 7 0.00% YES
QQQ 260618C00179780 179.78 422.42 407.92 411.52 2 7 123.93% YES
QQQ 260618C00209780 209.78 392.45 378.26 381.92 1 6 112.38% YES
QQQ 260618C00545000 545.00 15.6 0 0 1 6 0.00% YES
QQQ 260618C00225000 225.00 205 0 0 2 6 0.00% YES
QQQ 260618C00239780 239.78 345.9 348.59 352.25 1 6 101.51% YES
QQQ 260618C00244780 244.78 291 323.3 327.11 1 5 0.00% YES
QQQ 260618C00224780 224.78 401 399.03 402.15 3 5 225.76% YES
QQQ 260618C00465000 465.00 41.5 0 0 1 5 0.00% YES
QQQ 260618C00215000 215.00 204.07 0 0 4 5 0.00% YES
QQQ 260618C00180000 180.00 244.13 0 0 3 5 0.00% YES
QQQ 260618C00234780 234.78 357.83 353.57 357.19 1 4 103.37% YES
QQQ 260618C00320000 320.00 130.36 0 0 3 4 0.00% YES
QQQ 260618C00605000 605.00 8.59 0 0 0 3 1.56%
QQQ 260618C00315000 315.00 111.51 118.77 123.5 6 3 0.00% YES
QQQ 260618C00305000 305.00 114.32 124 128.5 3 3 0.00% YES
QQQ 260618C00194780 194.78 428.5 428.13 431.29 1 3 252.85% YES
QQQ 260618C00325000 325.00 121.5 0 0 2 2 0.00% YES
QQQ 260618C00485000 485.00 29.26 0 0 1 2 0.00% YES
QQQ 260618C00535000 535.00 15.65 0 0 2 2 0.00% YES
QQQ 260618C00264780 264.78 310 314.23 318.01 1 2 0.00% YES
QQQ 260618C00229780 229.78 265 297 301.5 0 1 0.00% YES
QQQ 260618C00189780 189.78 423.44 433.04 436.29 0 1 258.16% YES
QQQ 260618C00495000 495.00 31.75 0 0 0 1 0.00% YES
QQQ 260618C00505000 505.00 17.09 20 24.74 1 1 0.00% YES
QQQ 260618C00260000 260.00 179 0 0 0 1 0.00% YES
QQQ 260618C00595000 595.00 8.23 0 0 0 1 0.78%
QQQ 260618C00205000 205.00 173.1 203 208 0 0 0.00% YES
QQQ 260618C00245000 245.00 168.95 182.5 187.22 2 0 0.00% YES
QQQ 260618C00230000 230.00 174.59 193.5 198.5 1 0 0.00% YES

QQQ Put Options Chain – 2026-06-18

The table below lists all put options on QQQ expiring on 2026-06-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
QQQ 260618P00574780 574.78 20.96 20.66 20.89 33 118163 24.06%
QQQ 260618P00590000 590.00 26 25.94 26.19 868 86428 22.14% YES
QQQ 260618P00580000 580.00 22.22 22.34 22.56 4066 79621 23.40%
QQQ 260618P00570000 570.00 19.31 19.23 19.42 285 55629 24.62%
QQQ 260618P00550000 550.00 14.27 14.25 14.45 765 47175 27.05%
QQQ 260618P00500000 500.00 6.87 6.75 6.9 1101 44807 32.90%
QQQ 260618P00600000 600.00 30.48 29.14 31.45 671 40977 21.78% YES
QQQ 260618P00420000 420.00 2.26 2.2 2.28 64 32774 43.02%
QQQ 260618P00560000 560.00 16.75 16.54 16.77 1336 31967 25.87%
QQQ 260618P00520000 520.00 9.25 9.09 9.26 793 28024 30.57%
QQQ 260618P00540000 540.00 12.38 12.26 12.45 759 22534 28.23%
QQQ 260618P00450000 450.00 3.46 3.3 3.38 186 18899 38.98%
QQQ 260618P00430000 430.00 2.59 2.52 2.59 29 18309 41.63%
QQQ 260618P00530000 530.00 10.6 10.55 10.67 613 17515 29.32%
QQQ 260618P00400000 400.00 1.73 1.7 1.79 53 16813 45.95%
QQQ 260618P00510000 510.00 7.85 7.83 7.93 371 16798 31.64%
QQQ 260618P00610000 610.00 36.22 34.66 35.69 217 16317 19.89% YES
QQQ 260618P00490000 490.00 6.11 5.83 5.97 302 14503 34.09%
QQQ 260618P00584780 584.78 24.04 24 24.24 371 12695 22.81%
QQQ 260618P00440000 440.00 2.83 2.88 2.96 124 11972 40.30%
QQQ 260618P00480000 480.00 5.17 5.04 5.18 875 11326 35.32%
QQQ 260618P00620000 620.00 41 40.18 41.28 109 10681 18.48% YES
QQQ 260618P00630000 630.00 48 46.18 47.79 40 8412 17.10% YES
QQQ 260618P00470000 470.00 4.49 4.37 4.5 73 7724 36.55%
QQQ 260618P00329780 329.78 0.75 0.73 0.79 1 7005 56.84%
QQQ 260618P00579780 579.78 22.74 22.27 22.5 26 6719 23.44%
QQQ 260618P00174780 174.78 0.1 0.07 0.1 55 6604 88.09%
QQQ 260618P00380000 380.00 1.35 1.33 1.41 1 6562 48.96%
QQQ 260618P00529780 529.78 10.63 10.52 10.7 320 6128 29.43%
QQQ 260618P00569780 569.78 19.69 19.16 19.39 75 6116 24.68%
QQQ 260618P00549780 549.78 13.92 14.19 14.4 8 5688 27.08%
QQQ 260618P00615000 615.00 37.94 37.04 38.43 391 5466 19.24% YES
QQQ 260618P00625000 625.00 43.1 42.36 45.72 1 4876 19.20% YES
QQQ 260618P00460000 460.00 3.9 3.8 3.88 323 4752 37.71%
QQQ 260618P00534780 534.78 11.62 11.33 11.52 196 4722 28.84%
QQQ 260618P00390000 390.00 1.56 1.5 1.57 47 4573 47.34%
QQQ 260618P00204780 204.78 0.16 0.13 0.19 1 4555 81.93%
QQQ 260618P00349780 349.78 0.93 0.92 0.99 18 4289 53.47%
QQQ 260618P00474780 474.78 4.72 4.68 4.81 116 3737 35.95%
QQQ 260618P00544780 544.78 13.14 13.17 13.37 20 3669 27.67%
QQQ 260618P00604780 604.78 31.59 30.65 34.36 91 3530 21.77% YES
QQQ 260618P00635000 635.00 52.8 49.17 52.65 7 3460 18.06% YES
QQQ 260618P00279780 279.78 0.42 0.4 0.46 80 3431 66.06%
QQQ 260618P00554780 554.78 15.84 15.3 15.51 121 3416 26.48%
QQQ 260618P00444780 444.78 3.04 3.07 3.18 76 3184 39.75%
QQQ 260618P00424780 424.78 2.55 2.35 2.45 55 2994 42.45%
QQQ 260618P00524780 524.78 9.92 9.76 9.93 146 2982 30.00%
QQQ 260618P00464780 464.78 3.89 4.06 4.18 127 2977 37.19%
QQQ 260618P00494780 494.78 6.32 6.25 6.4 1012 2726 33.53%
QQQ 260618P00589780 589.78 26.14 25.14 26.8 48 2535 22.79% YES
QQQ 260618P00594780 594.78 28.4 27.86 28.13 183 2519 21.53% YES
QQQ 260618P00504780 504.78 7.47 7.25 7.4 307 2517 32.34%
QQQ 260618P00319780 319.78 0.7 0.65 0.71 1 2506 58.62%
QQQ 260618P00209780 209.78 0.18 0.14 0.2 33 2495 80.66%
QQQ 260618P00564780 564.78 17.65 17.79 18 2 2494 25.28%
QQQ 260618P00359780 359.78 1.05 1.04 1.11 3 2431 51.86%
QQQ 260618P00514780 514.78 8.53 8.41 8.57 248 2366 31.17%
QQQ 260618P00539780 539.78 12.14 12.22 12.41 3 2277 28.25%
QQQ 260618P00479780 479.78 5.15 5.03 5.16 249 2270 35.33%
QQQ 260618P00489780 489.78 6.03 5.81 5.95 147 2195 34.12%
QQQ 260618P00214780 214.78 0.21 0.16 0.21 531 2086 79.69%
QQQ 260618P00484780 484.78 5.63 5.4 5.54 715 2052 34.73%
QQQ 260618P00599780 599.78 28.55 28.44 31.82 1 1944 22.23% YES
QQQ 260618P00414780 414.78 2.15 2.06 2.15 12 1941 43.81%
QQQ 260618P00179780 179.78 0.15 0.08 0.13 12 1928 87.89%
QQQ 260618P00394780 394.78 2.07 1.59 1.67 4 1918 46.67%
QQQ 260618P00299780 299.78 0.55 0.51 0.57 15 1862 62.21%
QQQ 260618P00650000 650.00 60.39 61.27 64.88 9 1846 17.03% YES
QQQ 260618P00609780 609.78 31.75 33.12 36.87 4 1817 21.13% YES
QQQ 260618P00274780 274.78 0.39 0.37 0.44 20 1801 67.04%
QQQ 260618P00249780 249.78 0.29 0.27 0.33 100 1762 72.12%
QQQ 260618P00640000 640.00 54.75 53.04 56.48 5 1756 17.58% YES
QQQ 260618P00454780 454.78 3.39 3.53 3.64 1 1715 38.45%
QQQ 260618P00509780 509.78 7.95 7.8 7.96 267 1662 31.75%
QQQ 260618P00199780 199.78 0.14 0.12 0.17 789 1600 83.01%
QQQ 260618P00234780 234.78 0.24 0.21 0.25 10 1587 74.71%
QQQ 260618P00519780 519.78 9.37 9.06 9.23 44 1579 30.59%
QQQ 260618P00189780 189.78 0.11 0.1 0.15 1 1502 85.45%
QQQ 260618P00399780 399.78 1.66 1.7 1.79 22 1418 46.00%
QQQ 260618P00369780 369.78 1.18 1.17 1.24 5 1299 50.24%
QQQ 260618P00309780 309.78 0.61 0.57 0.64 1 1270 60.38%
QQQ 260618P00559780 559.78 16.84 16.5 16.71 97 1267 25.89%
QQQ 260618P00224780 224.78 0.23 0.18 0.24 11 1210 77.25%
QQQ 260618P00175000 175.00 2.26 0 0 66 1171 50.00%
QQQ 260618P00304780 304.78 0.6 0.54 0.6 97 1110 61.28%
QQQ 260618P00264780 264.78 0.36 0.33 0.39 35 1096 69.04%
QQQ 260618P00259779 259.78 0.3 0.3 0.37 50 1075 69.97%
QQQ 260618P00389780 389.78 1.58 1.5 1.57 2 1066 47.40%
QQQ 260618P00354780 354.78 1 0.98 1.05 3 1066 52.67%
QQQ 260618P00339780 339.78 0.82 0.82 0.89 6 1060 55.16%
QQQ 260618P00374780 374.78 1.35 1.24 1.32 3 991 49.73%
QQQ 260618P00449780 449.78 3.31 3.29 3.4 42 989 39.09%
QQQ 260618P00269780 269.78 0.4 0.35 0.41 2 987 67.97%
QQQ 260618P00410000 410.00 2 1.93 2.03 8 961 44.52%
QQQ 260618P00324780 324.78 0.76 0.69 0.75 1 938 57.74%
QQQ 260618P00419780 419.78 2.44 2.2 2.29 8 900 43.11%
QQQ 260618P00254780 254.78 0.36 0.28 0.35 1 893 71.00%
QQQ 260618P00294780 294.78 0.51 0.48 0.54 9 848 63.16%
QQQ 260618P00229780 229.78 0.25 0.2 0.26 10 843 76.37%
QQQ 260618P00180000 180.00 2.98 0 0 1 810 50.00%
QQQ 260618P00239780 239.78 0.3 0.23 0.29 33 796 74.12%
QQQ 260618P00459780 459.78 3.69 3.78 3.9 2 783 37.82%
QQQ 260618P00384780 384.78 1.47 1.41 1.49 1 771 48.22%
QQQ 260618P00499780 499.78 6.89 6.73 6.88 101 713 32.94%
QQQ 260618P00404780 404.78 1.92 1.81 1.9 5 673 45.25%
QQQ 260618P00469780 469.78 4.41 4.36 4.48 33 669 36.56%
QQQ 260618P00244780 244.78 0.28 0.25 0.31 100 649 73.14%
QQQ 260618P00184780 184.78 0.1 0.09 0.13 8 609 86.33%
QQQ 260618P00334780 334.78 0.85 0.77 0.84 1 580 55.98%
QQQ 260618P00194780 194.78 0.13 0.11 0.16 1 570 84.18%
QQQ 260618P00379780 379.78 1.35 1.32 1.4 10 566 48.96%
QQQ 260618P00219780 219.78 0.21 0.17 0.23 2 547 78.61%
QQQ 260618P00295000 295.00 12.6 0 0 2 508 25.00%
QQQ 260618P00434780 434.78 3.04 2.68 2.79 9 467 41.09%
QQQ 260618P00645000 645.00 65.47 56.92 59.29 1 463 15.03% YES
QQQ 260618P00429780 429.78 2.85 2.51 2.61 143 458 41.75%
QQQ 260618P00364780 364.78 1.14 1.1 1.17 5 452 51.03%
QQQ 260618P00289780 289.78 0.46 0.45 0.51 10 450 64.06%
QQQ 260618P00344780 344.78 0.87 0.87 0.94 1 446 54.32%
QQQ 260618P00330000 330.00 17.8 0 0 161 432 25.00%
QQQ 260618P00660000 660.00 72.99 70.56 74.24 2 377 17.55% YES
QQQ 260618P00439780 439.78 3.25 2.87 2.98 10 367 40.42%
QQQ 260618P00409780 409.78 1.75 1.93 2.01 2 284 44.48%
QQQ 260618P00305000 305.00 14.5 12.5 16.5 6 267 117.98%
QQQ 260618P00284780 284.78 0.45 0.42 0.49 110 231 65.09%
QQQ 260618P00314780 314.78 0.68 0.61 0.67 1 214 59.47%
QQQ 260618P00200000 200.00 10 0 0 1 136 50.00%
QQQ 260618P00655000 655.00 70.25 65.89 69.45 3 117 17.12% YES
QQQ 260618P00325000 325.00 17.8 0 0 6 110 25.00%
QQQ 260618P00360000 360.00 24.51 0 0 1 82 25.00%
QQQ 260618P00385000 385.00 32.2 0 0 12 79 12.50%
QQQ 260618P00220000 220.00 4.88 0 0 105 77 50.00%
QQQ 260618P00300000 300.00 13 0 0 4 77 25.00%
QQQ 260618P00250000 250.00 7 0 0 5 45 25.00%
QQQ 260618P00665000 665.00 76.96 75.48 79.22 2 43 18.34% YES
QQQ 260618P00350000 350.00 21.8 0 0 1 42 25.00%
QQQ 260618P00240000 240.00 6.83 0 0 3 32 25.00%
QQQ 260618P00370000 370.00 27.81 0 0 5 27 25.00%
QQQ 260618P00340000 340.00 20.49 0 0 1 25 25.00%
QQQ 260618P00345000 345.00 21.5 0 0 1 24 25.00%
QQQ 260618P00415000 415.00 41.29 0 0 21 23 12.50%
QQQ 260618P00185000 185.00 2.86 0 0 20 22 50.00%
QQQ 260618P00230000 230.00 7.08 3.5 8 20 20 126.07%
QQQ 260618P00315000 315.00 17.69 0 0 0 18 25.00%
QQQ 260618P00405000 405.00 37.67 0 0 11 15 12.50%
QQQ 260618P00245000 245.00 6.25 0 0 3 14 25.00%
QQQ 260618P00310000 310.00 14.2 0 0 1 13 25.00%
QQQ 260618P00355000 355.00 23.47 0 0 6 12 25.00%
QQQ 260618P00225000 225.00 5.1 2.82 7 1 11 124.39%
QQQ 260618P00395000 395.00 34.78 0 0 2 11 12.50%
QQQ 260618P00210000 210.00 4.05 0 0 0 10 50.00%
QQQ 260618P00335000 335.00 21.11 0 0 1 10 25.00%
QQQ 260618P00375000 375.00 28.49 0 0 1 9 12.50%
QQQ 260618P00320000 320.00 17.06 0 0 3 9 25.00%
QQQ 260618P00280000 280.00 10.98 0 0 1 7 25.00%
QQQ 260618P00365000 365.00 26.99 0 0 4 7 25.00%
QQQ 260618P00465000 465.00 68.99 0 0 5 7 12.50%
QQQ 260618P00275000 275.00 10.31 0 0 3 6 25.00%
QQQ 260618P00700000 700.00 116.27 110.52 114.23 1 6 23.82% YES
QQQ 260618P00235000 235.00 6.15 0 0 3 5 25.00%
QQQ 260618P00725000 725.00 140.8 135.52 139.23 2 3 27.39% YES
QQQ 260618P00270000 270.00 10.34 0 0 1 3 25.00%
QQQ 260618P00670000 670.00 83.73 80.52 84.22 2 3 19.16% YES
QQQ 260618P00290000 290.00 11 0 0 2 3 25.00%
QQQ 260618P00215000 215.00 4.47 0 0 1 3 50.00%
QQQ 260618P00425000 425.00 46.24 0 0 1 2 12.50%
QQQ 260618P00680000 680.00 96.98 90.55 94.22 11 2 20.75% YES
QQQ 260618P00285000 285.00 11.6 8.26 13 0 2 117.00%
QQQ 260618P00205000 205.00 10 0 0 2 1 50.00%
QQQ 260618P00195000 195.00 4.13 2.58 6 0 1 137.35%
QQQ 260618P00265000 265.00 7.04 0 0 0 1 25.00%
QQQ 260618P00445000 445.00 72.58 61 65.5 2 1 124.91%
QQQ 260618P00505000 505.00 110.56 0 0 0 1 6.25%
QQQ 260618P00805000 805.00 203.42 215.48 219.22 1 1 37.46% YES
QQQ 260618P00190000 190.00 3.8 1 5.78 0 1 134.01%
QQQ 260618P00455000 455.00 74.55 59.67 64.5 0 1 118.45%
QQQ 260618P00750000 750.00 145.4 160.55 164.24 1 1 30.77% YES
QQQ 260618P00705000 705.00 117.26 115.48 119.23 1 1 24.56% YES
QQQ 260618P00675000 675.00 88.1 85.55 89.22 10 1 19.96% YES
QQQ 260618P00690000 690.00 99.5 100.52 104.22 1 1 22.30% YES
QQQ 260618P00755000 755.00 136.61 131.47 134.78 0 0 0.00% YES
QQQ 260618P00815000 815.00 208.3 207.18 209.44 5 0 0.00% YES
QQQ 260618P00695000 695.00 95 105.52 109.23 1 0 23.08% YES
QQQ 260618P00710000 710.00 122.28 120.52 124.23 1 0 25.28% YES
QQQ 260618P00715000 715.00 124.75 91.5 95.06 2 0 0.00% YES
QQQ 260618P00720000 720.00 108.9 112 114.89 1 0 0.00% YES
QQQ 260618P00555000 555.00 183.33 160.56 165.5 0 0 167.16%
QQQ 260618P00730000 730.00 145.82 140.52 144.23 2 0 28.08% YES
QQQ 260618P00740000 740.00 116.63 116.04 119.05 2 0 0.00% YES
QQQ 260618P00525000 525.00 181 133 137.99 0 0 157.95%
QQQ 260618P00535000 535.00 172.74 142.5 147.45 2 0 161.48%
QQQ 260618P00685000 685.00 97.92 95.48 99.22 1 0 21.53% YES
QQQ 260618P00785000 785.00 257.14 269.64 273.56 20 0 118.38% YES
QQQ 260618P00770000 770.00 165.75 180.52 184.23 2 0 33.29% YES
QQQ 260618P00775000 775.00 247.09 259.62 263.69 20 0 116.47% YES
QQQ 260618P00780000 780.00 160.13 173.1 176.98 0 0 0.00% YES
QQQ 260618P00765000 765.00 146.62 141.48 144.84 0 0 0.00% YES
QQQ 260618P00800000 800.00 198.44 210.45 214.22 1 0 36.88% YES
QQQ 260618P00810000 810.00 193.3 220.48 224.22 1 0 38.04% YES
QQQ 260618P00760000 760.00 159.04 151.03 154.9 2 0 0.00% YES
QQQ 260618P00820000 820.00 213.32 211.01 214.89 3 0 0.00% YES
QQQ 260618P00485000 485.00 100.14 79.89 84.5 1 0 125.28%
QQQ 260618P00745000 745.00 136.08 155.55 159.24 0 0 30.12% YES

QQQ 2026-06-18 Options Chain FAQ

1. What does this QQQ options chain for 2026-06-18 show?

This page displays the full QQQ options chain for contracts expiring on 2026-06-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this QQQ options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-06-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in QQQ.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for QQQ: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this QQQ options table?

Implied volatility reflects how much movement the market expects for QQQ between now and 2026-06-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-06-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in QQQ, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this QQQ options chain for 2026-06-18 updated?

The QQQ options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-06-18 approaches.