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.
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.
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 260618C00625000 | 625.00 | 27.52 | 26.48 | 26.69 | 703 | 24377 | 23.02% | |
| QQQ 260618C00630000 | 630.00 | 24.14 | 23.88 | 24.09 | 439 | 16881 | 22.56% | |
| QQQ 260618C00770000 | 770.00 | 0.39 | 0.39 | 0.44 | 2 | 16410 | 18.32% | |
| QQQ 260618C00750000 | 750.00 | 0.68 | 0.67 | 0.73 | 128 | 16185 | 17.94% | |
| QQQ 260618C00650000 | 650.00 | 15.11 | 15.05 | 15.22 | 199 | 12250 | 20.92% | |
| QQQ 260618C00640000 | 640.00 | 19.48 | 19.17 | 19.36 | 339 | 10544 | 21.72% | |
| QQQ 260618C00700000 | 700.00 | 3.38 | 3.33 | 3.44 | 808 | 9731 | 18.22% | |
| QQQ 260618C00635000 | 635.00 | 21.73 | 21.45 | 21.64 | 211 | 9205 | 22.13% | |
| QQQ 260618C00510000 | 510.00 | 106.64 | 111.19 | 115.07 | 1 | 8827 | 37.91% | YES |
| QQQ 260618C00615000 | 615.00 | 32.36 | 31.89 | 32.54 | 84 | 8346 | 24.12% | |
| QQQ 260618C00620000 | 620.00 | 30.31 | 29.18 | 29.65 | 604 | 7955 | 23.64% | |
| QQQ 260618C00509780 | 509.78 | 133.59 | 124.42 | 126.94 | 4 | 7525 | 49.22% | YES |
| QQQ 260618C00670000 | 670.00 | 8.79 | 8.68 | 8.83 | 4387 | 6983 | 19.56% | |
| QQQ 260618C00710000 | 710.00 | 2.43 | 2.38 | 2.47 | 109 | 6874 | 17.97% | |
| QQQ 260618C00860000 | 860.00 | 0.06 | 0.05 | 0.08 | 260 | 6211 | 20.95% | |
| QQQ 260618C00725000 | 725.00 | 1.33 | 1.44 | 1.52 | 13 | 5506 | 17.79% | |
| QQQ 260618C00730000 | 730.00 | 1.1 | 1.22 | 1.3 | 3 | 4923 | 17.78% | |
| QQQ 260618C00560000 | 560.00 | 67.25 | 69.27 | 72.4 | 6 | 4805 | 31.01% | YES |
| QQQ 260618C00660000 | 660.00 | 11.11 | 11.55 | 11.71 | 213 | 4773 | 20.20% | |
| QQQ 260618C00599780 | 599.78 | 42.23 | 40.55 | 42.57 | 25 | 4656 | 26.02% | YES |
| QQQ 260618C00610000 | 610.00 | 35 | 34.63 | 35.54 | 1784 | 4505 | 24.61% | |
| QQQ 260618C00540000 | 540.00 | 86.7 | 85.75 | 89.15 | 18 | 4271 | 33.86% | YES |
| QQQ 260618C00720000 | 720.00 | 1.83 | 1.7 | 1.78 | 47 | 4132 | 17.82% | |
| QQQ 260618C00680000 | 680.00 | 6.36 | 6.4 | 6.54 | 1477 | 4027 | 19.02% | |
| QQQ 260618C00690000 | 690.00 | 4.75 | 4.64 | 4.76 | 68 | 3946 | 18.56% | |
| QQQ 260618C00695000 | 695.00 | 4.16 | 3.94 | 4.05 | 30 | 3896 | 18.38% | |
| QQQ 260618C00745000 | 745.00 | 0.83 | 0.77 | 0.84 | 2 | 3882 | 17.88% | |
| QQQ 260618C00645000 | 645.00 | 16.8 | 17.01 | 17.21 | 102 | 3345 | 21.31% | |
| QQQ 260618C00665000 | 665.00 | 10.5 | 10.03 | 10.2 | 232 | 3077 | 19.87% | |
| QQQ 260618C00685000 | 685.00 | 5.6 | 5.46 | 5.59 | 221 | 3069 | 18.78% | |
| QQQ 260618C00604780 | 604.78 | 39.5 | 37.99 | 39.32 | 276 | 2996 | 25.50% | YES |
| QQQ 260618C00600000 | 600.00 | 41.8 | 41.17 | 42.14 | 1738 | 2700 | 25.79% | YES |
| QQQ 260618C00755000 | 755.00 | 0.57 | 0.58 | 0.64 | 19 | 2631 | 18.02% | |
| QQQ 260618C00900000 | 900.00 | 0.04 | 0.02 | 0.05 | 345 | 2451 | 22.36% | |
| QQQ 260618C00550000 | 550.00 | 77.96 | 77.29 | 80.71 | 97 | 2434 | 32.45% | YES |
| QQQ 260618C00530000 | 530.00 | 95.17 | 94.02 | 97.63 | 6 | 2252 | 35.17% | YES |
| QQQ 260618C00574780 | 574.78 | 59.77 | 58.28 | 60.43 | 2 | 2198 | 28.86% | YES |
| QQQ 260618C00715000 | 715.00 | 2.01 | 2.01 | 2.1 | 1 | 2183 | 17.89% | |
| QQQ 260618C00740000 | 740.00 | 0.79 | 0.9 | 0.96 | 18 | 1892 | 17.80% | |
| QQQ 260618C00780000 | 780.00 | 0.32 | 0.3 | 0.35 | 21 | 1862 | 18.58% | |
| QQQ 260618C00880000 | 880.00 | 0.04 | 0.03 | 0.07 | 0 | 1800 | 21.88% | |
| QQQ 260618C00500000 | 500.00 | 121.64 | 120.16 | 124 | 7 | 1772 | 39.34% | YES |
| QQQ 260618C00569780 | 569.78 | 58.42 | 61.49 | 65.08 | 2 | 1757 | 30.08% | YES |
| QQQ 260618C00480000 | 480.00 | 137.22 | 138.77 | 142.19 | 4 | 1709 | 42.32% | YES |
| QQQ 260618C00890000 | 890.00 | 0.04 | 0.02 | 0.06 | 1600 | 1700 | 22.17% | |
| QQQ 260618C00735000 | 735.00 | 1.02 | 1.04 | 1.12 | 2 | 1686 | 17.80% | |
| QQQ 260618C00579780 | 579.78 | 55.07 | 54.33 | 57.57 | 3 | 1652 | 28.93% | YES |
| QQQ 260618C00675000 | 675.00 | 7.68 | 7.47 | 7.61 | 342 | 1518 | 19.27% | |
| QQQ 260618C00594780 | 594.78 | 45.24 | 44.25 | 45.92 | 57 | 1473 | 26.54% | YES |
| QQQ 260618C00655000 | 655.00 | 13.86 | 13.22 | 13.39 | 57 | 1421 | 20.55% | |
| QQQ 260618C00450000 | 450.00 | 165.79 | 166.72 | 170.14 | 1 | 1370 | 47.16% | YES |
| QQQ 260618C00520000 | 520.00 | 97.17 | 102.48 | 106.27 | 1 | 1285 | 36.52% | YES |
| QQQ 260618C00584780 | 584.78 | 51.4 | 50.69 | 52.96 | 1 | 1237 | 27.65% | YES |
| QQQ 260618C00490000 | 490.00 | 121.5 | 129.71 | 133.04 | 1 | 1215 | 40.81% | YES |
| QQQ 260618C00760000 | 760.00 | 0.55 | 0.51 | 0.56 | 1 | 1206 | 18.10% | |
| QQQ 260618C00609780 | 609.78 | 35.2 | 34.21 | 36.21 | 18 | 1184 | 25.01% | |
| QQQ 260618C00765000 | 765.00 | 0.82 | 0.44 | 0.5 | 1 | 1122 | 18.24% | |
| QQQ 260618C00705000 | 705.00 | 3 | 2.82 | 2.91 | 632 | 1044 | 18.08% | |
| QQQ 260618C00539780 | 539.78 | 96.7 | 98 | 100.46 | 4 | 906 | 43.33% | YES |
| QQQ 260618C00570000 | 570.00 | 62.6 | 62.41 | 63.65 | 5 | 809 | 29.09% | YES |
| QQQ 260618C00589780 | 589.78 | 47.87 | 47.66 | 49.47 | 3 | 797 | 27.15% | YES |
| QQQ 260618C00775000 | 775.00 | 0.31 | 0.34 | 0.4 | 1 | 791 | 18.51% | |
| QQQ 260618C00440000 | 440.00 | 165.72 | 176.11 | 179.6 | 1 | 776 | 48.88% | YES |
| QQQ 260618C00544780 | 544.78 | 86.76 | 81.9 | 85.06 | 1 | 757 | 33.15% | YES |
| QQQ 260618C00554780 | 554.78 | 68.97 | 73.33 | 76.89 | 7 | 735 | 31.90% | YES |
| QQQ 260618C00559780 | 559.78 | 72.42 | 69.2 | 72.89 | 4 | 703 | 31.29% | YES |
| QQQ 260618C00549780 | 549.78 | 98.54 | 77.29 | 80.95 | 2 | 697 | 32.52% | YES |
| QQQ 260618C00810000 | 810.00 | 0.15 | 0.15 | 0.19 | 81 | 687 | 19.43% | |
| QQQ 260618C00805000 | 805.00 | 0.41 | 0.17 | 0.21 | 1 | 673 | 19.29% | |
| QQQ 260618C00800000 | 800.00 | 0.19 | 0.19 | 0.23 | 23 | 661 | 19.13% | |
| QQQ 260618C00534780 | 534.78 | 100.33 | 90.21 | 93.55 | 5 | 651 | 34.53% | YES |
| QQQ 260618C00830000 | 830.00 | 0.11 | 0.09 | 0.13 | 20 | 635 | 20.00% | |
| QQQ 260618C00564780 | 564.78 | 66.13 | 65.64 | 68.9 | 1 | 623 | 30.64% | YES |
| QQQ 260618C00590000 | 590.00 | 48.3 | 46.92 | 48.94 | 125 | 571 | 26.85% | YES |
| QQQ 260618C00470000 | 470.00 | 139.05 | 148.15 | 151.43 | 1 | 552 | 43.88% | YES |
| QQQ 260618C00489780 | 489.78 | 135.32 | 129.82 | 133.24 | 3 | 533 | 40.84% | YES |
| QQQ 260618C00580000 | 580.00 | 54.67 | 54.48 | 56.13 | 13 | 519 | 27.95% | YES |
| QQQ 260618C00815000 | 815.00 | 0.29 | 0.13 | 0.17 | 12 | 504 | 19.53% | |
| QQQ 260618C00454780 | 454.78 | 182.61 | 162.33 | 165.64 | 1 | 459 | 46.35% | YES |
| QQQ 260618C00514780 | 514.78 | 98.9 | 107.03 | 110.84 | 1 | 446 | 37.23% | YES |
| QQQ 260618C00499780 | 499.78 | 135.16 | 120.32 | 124.2 | 1 | 411 | 39.37% | YES |
| QQQ 260618C00524780 | 524.78 | 90.3 | 98.4 | 102.12 | 1 | 373 | 35.87% | YES |
| QQQ 260618C00309780 | 309.78 | 295.63 | 301.86 | 305.73 | 1 | 343 | 69.86% | YES |
| QQQ 260618C00504780 | 504.78 | 109.44 | 115.84 | 119.72 | 1 | 341 | 38.66% | YES |
| QQQ 260618C00414780 | 414.78 | 221.5 | 200.15 | 203.67 | 3 | 324 | 50.22% | YES |
| QQQ 260618C00484780 | 484.78 | 153.86 | 134.34 | 137.8 | 1 | 295 | 41.59% | YES |
| QQQ 260618C00494780 | 494.78 | 115.36 | 125.32 | 128.71 | 2 | 291 | 40.11% | YES |
| QQQ 260618C00449780 | 449.78 | 187.1 | 179.85 | 183.1 | 1 | 288 | 61.33% | YES |
| QQQ 260618C00400000 | 400.00 | 205.02 | 214.02 | 217.89 | 11 | 286 | 52.39% | YES |
| QQQ 260618C00825000 | 825.00 | 0.13 | 0.1 | 0.14 | 93 | 264 | 19.83% | |
| QQQ 260618C00434780 | 434.78 | 180.9 | 181.17 | 184.56 | 2 | 256 | 49.80% | YES |
| QQQ 260618C00855000 | 855.00 | 0.15 | 0.05 | 0.09 | 73 | 240 | 20.85% | |
| QQQ 260618C00820000 | 820.00 | 0.25 | 0.12 | 0.16 | 1 | 238 | 19.75% | |
| QQQ 260618C00474780 | 474.78 | 138 | 143.72 | 147 | 2 | 228 | 43.13% | YES |
| QQQ 260618C00300000 | 300.00 | 144.15 | 0 | 0 | 35 | 225 | 0.00% | YES |
| QQQ 260618C00460000 | 460.00 | 162.54 | 157.42 | 160.75 | 4 | 218 | 45.50% | YES |
| QQQ 260618C00444780 | 444.78 | 192.84 | 171.67 | 175.07 | 6 | 216 | 48.05% | YES |
| QQQ 260618C00870000 | 870.00 | 0.1 | 0.04 | 0.07 | 2 | 212 | 21.29% | |
| QQQ 260618C00785000 | 785.00 | 0.56 | 0.27 | 0.32 | 7 | 211 | 18.75% | |
| QQQ 260618C00420000 | 420.00 | 187 | 194.79 | 198.66 | 7 | 204 | 52.47% | YES |
| QQQ 260618C00795000 | 795.00 | 0.35 | 0.21 | 0.26 | 2 | 196 | 19.04% | |
| QQQ 260618C00840000 | 840.00 | 0.18 | 0.07 | 0.1 | 26 | 182 | 20.12% | |
| QQQ 260618C00519780 | 519.78 | 123.34 | 102.67 | 106.46 | 1 | 181 | 36.55% | YES |
| QQQ 260618C00529780 | 529.78 | 113.31 | 94.41 | 97.81 | 1 | 178 | 35.19% | YES |
| QQQ 260618C00845000 | 845.00 | 0.1 | 0.06 | 0.1 | 100 | 163 | 20.44% | |
| QQQ 260618C00380000 | 380.00 | 248.25 | 233.38 | 237.25 | 1 | 156 | 55.99% | YES |
| QQQ 260618C00270000 | 270.00 | 167.6 | 0 | 0 | 50 | 151 | 0.00% | YES |
| QQQ 260618C00790000 | 790.00 | 0.33 | 0.24 | 0.29 | 10 | 147 | 18.91% | |
| QQQ 260618C00280000 | 280.00 | 159.08 | 0 | 0 | 0 | 141 | 0.00% | YES |
| QQQ 260618C00429780 | 429.78 | 174.7 | 185.52 | 189.32 | 1 | 139 | 50.69% | YES |
| QQQ 260618C00459780 | 459.78 | 182.8 | 174.87 | 178.3 | 1 | 139 | 63.93% | YES |
| QQQ 260618C00174780 | 174.78 | 447.34 | 434.81 | 438.33 | 2 | 135 | 104.96% | YES |
| QQQ 260618C00249780 | 249.78 | 355.24 | 376.32 | 380.09 | 1 | 128 | 131.00% | YES |
| QQQ 260618C00464780 | 464.78 | 165.75 | 153 | 156.28 | 1 | 126 | 44.71% | YES |
| QQQ 260618C00430000 | 430.00 | 206.54 | 185.65 | 189.11 | 1 | 124 | 50.65% | YES |
| QQQ 260618C00390000 | 390.00 | 252.72 | 223.69 | 227.56 | 1 | 119 | 54.18% | YES |
| QQQ 260618C00289780 | 289.78 | 339.25 | 321.89 | 325.33 | 6 | 119 | 75.10% | YES |
| QQQ 260618C00455000 | 455.00 | 46.5 | 0 | 0 | 5 | 114 | 0.00% | YES |
| QQQ 260618C00374780 | 374.78 | 259.76 | 238.45 | 242.31 | 1 | 114 | 56.95% | YES |
| QQQ 260618C00369780 | 369.78 | 255.07 | 259.17 | 262.59 | 2 | 111 | 86.17% | YES |
| QQQ 260618C00290000 | 290.00 | 154.99 | 0 | 0 | 100 | 110 | 0.00% | YES |
| QQQ 260618C00479780 | 479.78 | 140 | 138.51 | 142.39 | 1 | 106 | 42.35% | YES |
| QQQ 260618C00250000 | 250.00 | 181.77 | 0 | 0 | 1 | 106 | 0.00% | YES |
| QQQ 260618C00384780 | 384.78 | 233.25 | 230.28 | 233.72 | 1 | 104 | 58.06% | YES |
| QQQ 260618C00279780 | 279.78 | 299.14 | 328.47 | 332.27 | 2 | 98 | 56.49% | YES |
| QQQ 260618C00284780 | 284.78 | 344.18 | 326.36 | 330.24 | 1 | 98 | 75.34% | YES |
| QQQ 260618C00469780 | 469.78 | 151.1 | 148.34 | 151.63 | 1 | 81 | 43.92% | YES |
| QQQ 260618C00339780 | 339.78 | 298.15 | 273.05 | 276.41 | 1 | 79 | 64.48% | 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 | 78.40% | YES |
| QQQ 260618C00299780 | 299.78 | 329.5 | 325.07 | 328.44 | 1 | 73 | 105.40% | YES |
| QQQ 260618C00410000 | 410.00 | 200 | 204.39 | 208.26 | 1 | 68 | 50.68% | YES |
| QQQ 260618C00404780 | 404.78 | 235.13 | 209.85 | 213.29 | 1 | 63 | 52.03% | 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 | 110.64% | YES |
| QQQ 260618C00275000 | 275.00 | 163.6 | 0 | 0 | 50 | 51 | 0.00% | YES |
| QQQ 260618C00274780 | 274.78 | 279.3 | 217.18 | 221.01 | 50 | 51 | 0.00% | YES |
| QQQ 260618C00424780 | 424.78 | 191.33 | 190.23 | 194.09 | 1 | 50 | 51.59% | 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 260618C00405000 | 405.00 | 75 | 0 | 0 | 12 | 46 | 0.00% | YES |
| QQQ 260618C00415000 | 415.00 | 68.75 | 0 | 0 | 5 | 46 | 0.00% | YES |
| QQQ 260618C00555000 | 555.00 | 12.26 | 13 | 17.5 | 2 | 45 | 0.00% | YES |
| QQQ 260618C00379780 | 379.78 | 228.56 | 247.45 | 250.6 | 1 | 44 | 80.05% | YES |
| QQQ 260618C00349780 | 349.78 | 244.85 | 278.68 | 282.47 | 1 | 42 | 92.84% | YES |
| QQQ 260618C00319780 | 319.78 | 306.95 | 305.64 | 309.01 | 1 | 37 | 98.59% | YES |
| QQQ 260618C00419780 | 419.78 | 188.49 | 195.33 | 198.87 | 1 | 36 | 52.51% | YES |
| QQQ 260618C00389780 | 389.78 | 240 | 237.38 | 240.61 | 1 | 34 | 76.73% | YES |
| QQQ 260618C00409780 | 409.78 | 209.6 | 218.05 | 221.32 | 1 | 33 | 71.31% | YES |
| QQQ 260618C00269780 | 269.78 | 295.17 | 332.87 | 336.44 | 10 | 32 | 0.00% | YES |
| QQQ 260618C00439780 | 439.78 | 194.69 | 189.1 | 192.66 | 1 | 32 | 63.62% | YES |
| QQQ 260618C00314780 | 314.78 | 314.5 | 296.97 | 300.84 | 11 | 30 | 68.81% | YES |
| QQQ 260618C00850000 | 850.00 | 0.08 | 0.06 | 0.1 | 1002 | 29 | 20.75% | |
| QQQ 260618C00354780 | 354.78 | 237.77 | 262.13 | 266.38 | 1 | 28 | 71.23% | YES |
| QQQ 260618C00304780 | 304.78 | 317.42 | 320.18 | 323.41 | 1 | 27 | 103.46% | YES |
| QQQ 260618C00395000 | 395.00 | 81.14 | 0 | 0 | 2 | 27 | 0.00% | YES |
| QQQ 260618C00199780 | 199.78 | 409.33 | 413.21 | 416.29 | 3 | 26 | 114.31% | YES |
| QQQ 260618C00184780 | 184.78 | 424.89 | 437.97 | 441.23 | 17 | 25 | 159.16% | YES |
| QQQ 260618C00329780 | 329.78 | 302.33 | 282.3 | 286.17 | 4 | 25 | 65.70% | YES |
| QQQ 260618C00175000 | 175.00 | 249.54 | 0 | 0 | 10 | 24 | 0.00% | YES |
| QQQ 260618C00375000 | 375.00 | 84.4 | 0 | 0 | 5 | 23 | 0.00% | YES |
| QQQ 260618C00330000 | 330.00 | 122 | 0 | 0 | 5 | 22 | 0.00% | YES |
| QQQ 260618C00359780 | 359.78 | 249.63 | 259.41 | 262.69 | 20 | 21 | 73.28% | YES |
| QQQ 260618C00344780 | 344.78 | 286.63 | 267.66 | 271.53 | 1 | 21 | 62.72% | YES |
| QQQ 260618C00324780 | 324.78 | 305.52 | 300.65 | 303.85 | 1 | 21 | 96.56% | 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 260618C00364780 | 364.78 | 262.68 | 261.65 | 264.88 | 1 | 20 | 83.94% | YES |
| QQQ 260618C00394780 | 394.78 | 233.31 | 219.06 | 222.93 | 1 | 20 | 53.31% | YES |
| QQQ 260618C00334780 | 334.78 | 274.34 | 291.26 | 294.17 | 2 | 20 | 93.66% | YES |
| QQQ 260618C00425000 | 425.00 | 61 | 0 | 0 | 1 | 20 | 0.00% | 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 260618C00254780 | 254.78 | 353.27 | 369.16 | 372.51 | 2 | 14 | 123.18% | YES |
| QQQ 260618C00204780 | 204.78 | 367.68 | 395.39 | 398.94 | 40 | 13 | 0.00% | YES |
| QQQ 260618C00365000 | 365.00 | 99.99 | 0 | 0 | 5 | 13 | 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 260618C00525000 | 525.00 | 22.8 | 0 | 0 | 10 | 12 | 0.00% | YES |
| QQQ 260618C00214780 | 214.78 | 353.04 | 385.75 | 389.25 | 4 | 11 | 0.00% | YES |
| QQQ 260618C00355000 | 355.00 | 103 | 0 | 0 | 1 | 11 | 0.00% | YES |
| QQQ 260618C00585000 | 585.00 | 10.27 | 0 | 0 | 10 | 11 | 0.00% | YES |
| QQQ 260618C00259779 | 259.78 | 307.43 | 342.47 | 346.03 | 1 | 10 | 0.00% | YES |
| QQQ 260618C00835000 | 835.00 | 0.29 | 0.16 | 0.19 | 2 | 10 | 21.22% | |
| 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 260618C00179780 | 179.78 | 449.53 | 429.93 | 433.41 | 2 | 7 | 103.64% | YES |
| QQQ 260618C00350000 | 350.00 | 110.43 | 0 | 0 | 2 | 7 | 0.00% | YES |
| QQQ 260618C00239780 | 239.78 | 340 | 361.68 | 365.24 | 1 | 6 | 0.00% | YES |
| QQQ 260618C00225000 | 225.00 | 205 | 0 | 0 | 2 | 6 | 0.00% | YES |
| QQQ 260618C00545000 | 545.00 | 15.6 | 0 | 0 | 1 | 6 | 0.00% | YES |
| QQQ 260618C00180000 | 180.00 | 244.13 | 0 | 0 | 3 | 5 | 0.00% | YES |
| QQQ 260618C00244780 | 244.78 | 291 | 323.8 | 327.62 | 1 | 5 | 0.00% | YES |
| QQQ 260618C00215000 | 215.00 | 204.07 | 0 | 0 | 4 | 5 | 0.00% | YES |
| QQQ 260618C00224780 | 224.78 | 401 | 400.8 | 404.5 | 3 | 5 | 143.02% | YES |
| QQQ 260618C00209780 | 209.78 | 416.41 | 415.49 | 419.27 | 3 | 5 | 151.11% | YES |
| QQQ 260618C00465000 | 465.00 | 41.5 | 0 | 0 | 1 | 5 | 0.00% | YES |
| QQQ 260618C00320000 | 320.00 | 130.36 | 0 | 0 | 3 | 4 | 0.00% | YES |
| QQQ 260618C00305000 | 305.00 | 114.32 | 124 | 128.5 | 3 | 3 | 0.00% | YES |
| QQQ 260618C00315000 | 315.00 | 111.51 | 118.77 | 123.5 | 6 | 3 | 0.00% | YES |
| QQQ 260618C00605000 | 605.00 | 8.59 | 0 | 0 | 0 | 3 | 0.00% | YES |
| QQQ 260618C00194780 | 194.78 | 428.5 | 428.13 | 431.29 | 1 | 3 | 152.98% | YES |
| QQQ 260618C00535000 | 535.00 | 15.65 | 0 | 0 | 2 | 2 | 0.00% | YES |
| QQQ 260618C00234780 | 234.78 | 290.5 | 243.16 | 247.04 | 1 | 2 | 0.00% | YES |
| QQQ 260618C00264780 | 264.78 | 310 | 337.67 | 341.24 | 1 | 2 | 0.00% | YES |
| QQQ 260618C00485000 | 485.00 | 29.26 | 0 | 0 | 1 | 2 | 0.00% | YES |
| QQQ 260618C00325000 | 325.00 | 121.5 | 0 | 0 | 2 | 2 | 0.00% | YES |
| QQQ 260618C00189780 | 189.78 | 423.44 | 433.04 | 436.29 | 0 | 1 | 156.05% | YES |
| QQQ 260618C00229780 | 229.78 | 265 | 297 | 301.5 | 0 | 1 | 0.00% | 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 260618C00595000 | 595.00 | 8.23 | 0 | 0 | 0 | 1 | 0.00% | YES |
| QQQ 260618C00260000 | 260.00 | 179 | 0 | 0 | 0 | 1 | 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 260618C00205000 | 205.00 | 173.1 | 203 | 208 | 0 | 0 | 0.00% | YES |
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 | 17.8 | 17.8 | 17.99 | 23 | 117831 | 23.08% | |
| QQQ 260618P00580000 | 580.00 | 18.5 | 19.17 | 19.3 | 238 | 109141 | 22.60% | |
| QQQ 260618P00590000 | 590.00 | 22 | 21.9 | 22.07 | 1688 | 79985 | 21.67% | |
| QQQ 260618P00600000 | 600.00 | 25.12 | 25.04 | 25.26 | 3489 | 26311 | 20.74% | |
| QQQ 260618P00570000 | 570.00 | 16.16 | 16.69 | 16.86 | 3904 | 23979 | 23.51% | |
| QQQ 260618P00420000 | 420.00 | 2.28 | 2.25 | 2.32 | 61 | 23494 | 37.76% | |
| QQQ 260618P00550000 | 550.00 | 12.5 | 12.73 | 12.89 | 649 | 22698 | 25.33% | |
| QQQ 260618P00500000 | 500.00 | 6.35 | 6.45 | 6.56 | 1218 | 19803 | 29.85% | |
| QQQ 260618P00560000 | 560.00 | 14.65 | 14.58 | 14.74 | 272 | 16650 | 24.42% | |
| QQQ 260618P00400000 | 400.00 | 1.81 | 1.77 | 1.84 | 31 | 16306 | 40.06% | |
| QQQ 260618P00540000 | 540.00 | 10.99 | 11.12 | 11.27 | 47 | 13895 | 26.24% | |
| QQQ 260618P00584780 | 584.78 | 20.56 | 20.37 | 20.58 | 15 | 13121 | 22.15% | |
| QQQ 260618P00520000 | 520.00 | 8.4 | 8.47 | 8.59 | 580 | 11462 | 28.03% | |
| QQQ 260618P00490000 | 490.00 | 5.66 | 5.64 | 5.74 | 98 | 11409 | 30.78% | |
| QQQ 260618P00440000 | 440.00 | 2.97 | 2.91 | 2.98 | 28 | 11236 | 35.65% | |
| QQQ 260618P00610000 | 610.00 | 28.65 | 28.72 | 28.94 | 2529 | 11119 | 19.83% | YES |
| QQQ 260618P00450000 | 450.00 | 3.33 | 3.3 | 3.39 | 138 | 10339 | 34.64% | |
| QQQ 260618P00530000 | 530.00 | 9.78 | 9.71 | 9.85 | 83 | 9287 | 27.15% | |
| QQQ 260618P00510000 | 510.00 | 7.15 | 7.4 | 7.51 | 132 | 9062 | 28.95% | |
| QQQ 260618P00630000 | 630.00 | 38.32 | 37.47 | 38.24 | 9 | 8788 | 18.21% | YES |
| QQQ 260618P00620000 | 620.00 | 33.15 | 32.89 | 33.13 | 53 | 8735 | 18.91% | YES |
| QQQ 260618P00480000 | 480.00 | 4.85 | 4.92 | 5.02 | 89 | 7944 | 31.71% | |
| QQQ 260618P00470000 | 470.00 | 4.25 | 4.3 | 4.41 | 104 | 7576 | 32.69% | |
| QQQ 260618P00329780 | 329.78 | 0.74 | 0.81 | 0.87 | 80 | 6733 | 49.27% | |
| QQQ 260618P00380000 | 380.00 | 1.36 | 1.4 | 1.47 | 144 | 6284 | 42.49% | |
| QQQ 260618P00529780 | 529.78 | 9.83 | 9.66 | 9.82 | 80 | 6003 | 27.17% | |
| QQQ 260618P00579780 | 579.78 | 20.51 | 19.04 | 19.24 | 2 | 5951 | 22.61% | |
| QQQ 260618P00569780 | 569.78 | 16.73 | 16.64 | 16.81 | 202 | 5714 | 23.53% | |
| QQQ 260618P00174780 | 174.78 | 0.14 | 0.11 | 0.15 | 1 | 5080 | 76.07% | |
| QQQ 260618P00625000 | 625.00 | 34.35 | 35.01 | 35.77 | 45 | 5062 | 18.67% | YES |
| QQQ 260618P00460000 | 460.00 | 3.73 | 3.77 | 3.86 | 41 | 5017 | 33.64% | |
| QQQ 260618P00430000 | 430.00 | 2.58 | 2.56 | 2.64 | 27 | 4571 | 36.73% | |
| QQQ 260618P00204780 | 204.78 | 0.23 | 0.18 | 0.22 | 2 | 4390 | 69.82% | |
| QQQ 260618P00349780 | 349.78 | 1 | 1 | 1.06 | 18 | 4366 | 46.41% | |
| QQQ 260618P00390000 | 390.00 | 1.65 | 1.57 | 1.64 | 3 | 4235 | 41.25% | |
| QQQ 260618P00615000 | 615.00 | 30.19 | 30.72 | 30.97 | 39 | 4118 | 19.37% | YES |
| QQQ 260618P00635000 | 635.00 | 40.59 | 38.46 | 42.19 | 5 | 3620 | 18.71% | YES |
| QQQ 260618P00279780 | 279.78 | 0.6 | 0.47 | 0.53 | 1 | 3511 | 56.67% | |
| QQQ 260618P00474780 | 474.78 | 6.31 | 4.59 | 4.7 | 1 | 3475 | 32.24% | |
| QQQ 260618P00514780 | 514.78 | 7.89 | 7.88 | 8.02 | 159 | 3392 | 28.52% | |
| QQQ 260618P00464780 | 464.78 | 5.33 | 4.01 | 4.12 | 37 | 2837 | 33.20% | |
| QQQ 260618P00554780 | 554.78 | 13.65 | 13.58 | 13.74 | 253 | 2833 | 24.89% | |
| QQQ 260618P00424780 | 424.78 | 2.43 | 2.39 | 2.47 | 24 | 2815 | 37.27% | |
| QQQ 260618P00494780 | 494.78 | 6.04 | 6.01 | 6.13 | 404 | 2358 | 30.36% | |
| QQQ 260618P00359780 | 359.78 | 1.55 | 1.12 | 1.18 | 25 | 2294 | 45.08% | |
| QQQ 260618P00589780 | 589.78 | 22.57 | 21.8 | 22.01 | 3 | 2170 | 21.69% | |
| QQQ 260618P00539780 | 539.78 | 12.72 | 11.09 | 11.23 | 161 | 2154 | 26.26% | |
| QQQ 260618P00594780 | 594.78 | 22.97 | 23.33 | 23.54 | 68 | 2128 | 21.22% | |
| QQQ 260618P00524780 | 524.78 | 9.21 | 9.04 | 9.18 | 13 | 2121 | 27.62% | |
| QQQ 260618P00249780 | 249.78 | 0.41 | 0.33 | 0.38 | 2 | 1855 | 61.62% | |
| QQQ 260618P00299780 | 299.78 | 0.63 | 0.59 | 0.65 | 23 | 1850 | 53.52% | |
| QQQ 260618P00604780 | 604.78 | 26.93 | 26.73 | 26.95 | 205 | 1839 | 20.30% | |
| QQQ 260618P00209780 | 209.78 | 0.18 | 0.19 | 0.24 | 1630 | 1838 | 68.90% | |
| QQQ 260618P00564780 | 564.78 | 15.65 | 15.55 | 15.73 | 198 | 1827 | 23.99% | |
| QQQ 260618P00414780 | 414.78 | 2.89 | 2.11 | 2.19 | 4 | 1792 | 38.37% | |
| QQQ 260618P00179780 | 179.78 | 0.15 | 0.12 | 0.16 | 62 | 1760 | 75.00% | |
| QQQ 260618P00599780 | 599.78 | 24.12 | 24.97 | 25.19 | 184 | 1691 | 20.76% | |
| QQQ 260618P00394780 | 394.78 | 1.94 | 1.66 | 1.73 | 137 | 1613 | 40.66% | |
| QQQ 260618P00274780 | 274.78 | 0.52 | 0.45 | 0.5 | 1 | 1573 | 57.50% | |
| QQQ 260618P00214780 | 214.78 | 0.19 | 0.21 | 0.25 | 653 | 1533 | 67.97% | |
| QQQ 260618P00399780 | 399.78 | 1.78 | 1.76 | 1.84 | 5 | 1448 | 40.11% | |
| QQQ 260618P00479780 | 479.78 | 4.94 | 4.9 | 5.01 | 12 | 1436 | 31.74% | |
| QQQ 260618P00234780 | 234.78 | 0.3 | 0.29 | 0.32 | 20 | 1419 | 64.45% | |
| QQQ 260618P00544780 | 544.78 | 11.67 | 11.87 | 12.01 | 94 | 1414 | 25.80% | |
| QQQ 260618P00650000 | 650.00 | 57.2 | 47.39 | 50.82 | 3 | 1401 | 17.22% | YES |
| QQQ 260618P00519780 | 519.78 | 8.79 | 8.44 | 8.58 | 10 | 1395 | 28.07% | |
| QQQ 260618P00369780 | 369.78 | 1.72 | 1.25 | 1.31 | 10 | 1387 | 43.75% | |
| QQQ 260618P00534780 | 534.78 | 10.53 | 10.35 | 10.51 | 10 | 1375 | 26.72% | |
| QQQ 260618P00504780 | 504.78 | 6.97 | 6.89 | 7.01 | 71 | 1369 | 29.43% | |
| QQQ 260618P00609780 | 609.78 | 28.29 | 28.61 | 28.84 | 20 | 1345 | 19.84% | YES |
| QQQ 260618P00640000 | 640.00 | 43.58 | 41.26 | 45.14 | 33 | 1307 | 18.39% | YES |
| QQQ 260618P00319780 | 319.78 | 0.76 | 0.73 | 0.79 | 58 | 1268 | 50.49% | |
| QQQ 260618P00454780 | 454.78 | 3.7 | 3.52 | 3.61 | 154 | 1263 | 34.17% | |
| QQQ 260618P00175000 | 175.00 | 2.26 | 0 | 0 | 66 | 1171 | 50.00% | |
| QQQ 260618P00224780 | 224.78 | 0.22 | 0.24 | 0.29 | 32 | 1154 | 66.16% | |
| QQQ 260618P00509780 | 509.78 | 7.25 | 7.36 | 7.5 | 42 | 1143 | 28.98% | |
| QQQ 260618P00489780 | 489.78 | 5.88 | 5.61 | 5.73 | 184 | 1099 | 30.81% | |
| QQQ 260618P00339780 | 339.78 | 0.86 | 0.9 | 0.96 | 1 | 1013 | 47.83% | |
| QQQ 260618P00354780 | 354.78 | 1.15 | 1.06 | 1.12 | 35 | 991 | 45.75% | |
| QQQ 260618P00389780 | 389.78 | 1.45 | 1.57 | 1.64 | 35 | 948 | 41.29% | |
| QQQ 260618P00269780 | 269.78 | 0.57 | 0.42 | 0.47 | 4 | 937 | 58.23% | |
| QQQ 260618P00264780 | 264.78 | 0.49 | 0.4 | 0.45 | 2 | 928 | 59.13% | |
| QQQ 260618P00449780 | 449.78 | 3.23 | 3.29 | 3.39 | 1 | 897 | 34.68% | |
| QQQ 260618P00259779 | 259.78 | 0.33 | 0.37 | 0.43 | 100 | 881 | 59.94% | |
| QQQ 260618P00484780 | 484.78 | 5.19 | 5.24 | 5.36 | 137 | 860 | 31.28% | |
| QQQ 260618P00410000 | 410.00 | 2.23 | 1.99 | 2.07 | 30 | 846 | 38.92% | |
| QQQ 260618P00549780 | 549.78 | 13.17 | 12.7 | 12.85 | 182 | 844 | 25.35% | |
| QQQ 260618P00374780 | 374.78 | 1.14 | 1.32 | 1.39 | 14 | 819 | 43.15% | |
| QQQ 260618P00294780 | 294.78 | 0.63 | 0.56 | 0.61 | 58 | 817 | 54.25% | |
| QQQ 260618P00180000 | 180.00 | 2.98 | 0 | 0 | 1 | 810 | 50.00% | |
| QQQ 260618P00384780 | 384.78 | 1.29 | 1.48 | 1.55 | 4 | 771 | 41.90% | |
| QQQ 260618P00304780 | 304.78 | 0.73 | 0.62 | 0.68 | 40 | 763 | 52.73% | |
| QQQ 260618P00189780 | 189.78 | 0.12 | 0.14 | 0.19 | 279 | 763 | 73.05% | |
| QQQ 260618P00239780 | 239.78 | 0.31 | 0.29 | 0.34 | 1 | 757 | 63.38% | |
| QQQ 260618P00324780 | 324.78 | 0.74 | 0.77 | 0.83 | 10 | 752 | 50.02% | |
| QQQ 260618P00444780 | 444.78 | 2.95 | 3.09 | 3.18 | 13 | 751 | 35.19% | |
| QQQ 260618P00665000 | 665.00 | 60.58 | 58 | 61.82 | 40 | 672 | 16.49% | YES |
| QQQ 260618P00499780 | 499.78 | 6.47 | 6.44 | 6.55 | 125 | 667 | 29.89% | |
| QQQ 260618P00419780 | 419.78 | 2.29 | 2.25 | 2.33 | 48 | 651 | 37.83% | |
| QQQ 260618P00404780 | 404.78 | 1.59 | 1.87 | 1.94 | 161 | 612 | 39.49% | |
| QQQ 260618P00459780 | 459.78 | 4.28 | 3.76 | 3.86 | 41 | 611 | 33.69% | |
| QQQ 260618P00199780 | 199.78 | 0.19 | 0.17 | 0.21 | 2 | 585 | 71.00% | |
| QQQ 260618P00309780 | 309.78 | 0.75 | 0.65 | 0.71 | 125 | 546 | 51.93% | |
| QQQ 260618P00379780 | 379.78 | 1.87 | 1.4 | 1.46 | 10 | 534 | 42.48% | |
| QQQ 260618P00194780 | 194.78 | 0.17 | 0.15 | 0.2 | 524 | 520 | 71.88% | |
| QQQ 260618P00469780 | 469.78 | 4.68 | 4.29 | 4.4 | 1 | 508 | 32.72% | |
| QQQ 260618P00295000 | 295.00 | 12.6 | 0 | 0 | 2 | 508 | 25.00% | |
| QQQ 260618P00559780 | 559.78 | 14.7 | 14.53 | 14.7 | 121 | 434 | 24.44% | |
| QQQ 260618P00330000 | 330.00 | 17.8 | 0 | 0 | 161 | 432 | 25.00% | |
| QQQ 260618P00364780 | 364.78 | 1.17 | 1.18 | 1.24 | 25 | 417 | 44.40% | |
| QQQ 260618P00344780 | 344.78 | 0.96 | 0.95 | 1.01 | 1 | 387 | 47.12% | |
| QQQ 260618P00645000 | 645.00 | 47.12 | 44.24 | 48.13 | 1 | 371 | 17.99% | YES |
| QQQ 260618P00254780 | 254.78 | 0.31 | 0.35 | 0.4 | 75 | 367 | 60.74% | |
| QQQ 260618P00660000 | 660.00 | 61.88 | 54.29 | 58.16 | 28 | 343 | 16.87% | YES |
| QQQ 260618P00429780 | 429.78 | 2.4 | 2.55 | 2.63 | 3 | 335 | 36.74% | |
| QQQ 260618P00229780 | 229.78 | 0.21 | 0.25 | 0.3 | 20 | 312 | 65.04% | |
| QQQ 260618P00244780 | 244.78 | 0.34 | 0.31 | 0.36 | 2 | 289 | 62.50% | |
| QQQ 260618P00219780 | 219.78 | 0.33 | 0.22 | 0.27 | 10 | 289 | 66.99% | |
| QQQ 260618P00409780 | 409.78 | 1.92 | 1.99 | 2.06 | 1 | 275 | 38.92% | |
| QQQ 260618P00305000 | 305.00 | 14.5 | 12.5 | 16.5 | 6 | 267 | 98.61% | |
| QQQ 260618P00334780 | 334.78 | 0.98 | 0.78 | 0.82 | 11 | 253 | 47.77% | |
| QQQ 260618P00434780 | 434.78 | 2.4 | 2.71 | 2.8 | 13 | 223 | 36.21% | |
| QQQ 260618P00314780 | 314.78 | 0.63 | 0.69 | 0.75 | 80 | 213 | 51.22% | |
| QQQ 260618P00289780 | 289.78 | 0.67 | 0.53 | 0.58 | 1 | 204 | 55.05% | |
| QQQ 260618P00675000 | 675.00 | 77.73 | 65.97 | 69.31 | 5 | 196 | 15.40% | YES |
| QQQ 260618P00670000 | 670.00 | 62.8 | 61.89 | 65.25 | 1 | 149 | 15.71% | YES |
| QQQ 260618P00200000 | 200.00 | 10 | 0 | 0 | 1 | 136 | 25.00% | |
| QQQ 260618P00439780 | 439.78 | 2.27 | 2.89 | 2.98 | 4 | 134 | 35.69% | |
| QQQ 260618P00184780 | 184.78 | 0.18 | 0.13 | 0.17 | 20 | 126 | 73.93% | |
| QQQ 260618P00655000 | 655.00 | 60.23 | 50.76 | 54.37 | 1 | 116 | 17.00% | YES |
| QQQ 260618P00325000 | 325.00 | 17.8 | 0 | 0 | 6 | 110 | 25.00% | |
| QQQ 260618P00284780 | 284.78 | 0.48 | 0.5 | 0.55 | 1 | 106 | 55.81% | |
| QQQ 260618P00680000 | 680.00 | 77.3 | 70.23 | 73.66 | 2 | 99 | 15.31% | YES |
| QQQ 260618P00360000 | 360.00 | 24.51 | 0 | 0 | 1 | 82 | 12.50% | |
| QQQ 260618P00385000 | 385.00 | 32.2 | 0 | 0 | 12 | 79 | 12.50% | |
| QQQ 260618P00220000 | 220.00 | 4.88 | 0 | 0 | 105 | 77 | 25.00% | |
| QQQ 260618P00300000 | 300.00 | 13 | 0 | 0 | 4 | 77 | 25.00% | |
| QQQ 260618P00250000 | 250.00 | 7 | 0 | 0 | 5 | 45 | 25.00% | |
| QQQ 260618P00350000 | 350.00 | 21.8 | 0 | 0 | 1 | 42 | 12.50% | |
| QQQ 260618P00240000 | 240.00 | 6.83 | 0 | 0 | 3 | 32 | 25.00% | |
| QQQ 260618P00370000 | 370.00 | 27.81 | 0 | 0 | 5 | 27 | 12.50% | |
| QQQ 260618P00340000 | 340.00 | 20.49 | 0 | 0 | 1 | 25 | 25.00% | |
| QQQ 260618P00345000 | 345.00 | 21.5 | 0 | 0 | 1 | 24 | 12.50% | |
| 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 | 104.66% | |
| 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 | 12.50% | |
| QQQ 260618P00395000 | 395.00 | 34.78 | 0 | 0 | 2 | 11 | 12.50% | |
| QQQ 260618P00225000 | 225.00 | 5.1 | 2.82 | 7 | 1 | 11 | 103.25% | |
| QQQ 260618P00210000 | 210.00 | 4.05 | 0 | 0 | 0 | 10 | 25.00% | |
| QQQ 260618P00335000 | 335.00 | 21.11 | 0 | 0 | 1 | 10 | 25.00% | |
| QQQ 260618P00320000 | 320.00 | 17.06 | 0 | 0 | 3 | 9 | 25.00% | |
| QQQ 260618P00685000 | 685.00 | 79.94 | 74.66 | 78.38 | 3 | 9 | 15.63% | YES |
| QQQ 260618P00375000 | 375.00 | 28.49 | 0 | 0 | 1 | 9 | 12.50% | |
| QQQ 260618P00365000 | 365.00 | 26.99 | 0 | 0 | 4 | 7 | 12.50% | |
| QQQ 260618P00700000 | 700.00 | 98.99 | 88.86 | 92.55 | 4 | 7 | 16.30% | YES |
| QQQ 260618P00280000 | 280.00 | 10.98 | 0 | 0 | 1 | 7 | 25.00% | |
| QQQ 260618P00465000 | 465.00 | 68.99 | 0 | 0 | 5 | 7 | 6.25% | |
| QQQ 260618P00275000 | 275.00 | 10.31 | 0 | 0 | 3 | 6 | 25.00% | |
| QQQ 260618P00690000 | 690.00 | 88.61 | 79.25 | 83.12 | 2 | 5 | 15.93% | YES |
| QQQ 260618P00235000 | 235.00 | 6.15 | 0 | 0 | 3 | 5 | 25.00% | |
| QQQ 260618P00215000 | 215.00 | 4.47 | 0 | 0 | 1 | 3 | 25.00% | |
| QQQ 260618P00725000 | 725.00 | 99.21 | 113.86 | 117.52 | 2 | 3 | 19.25% | YES |
| QQQ 260618P00290000 | 290.00 | 11 | 0 | 0 | 2 | 3 | 25.00% | |
| QQQ 260618P00270000 | 270.00 | 10.34 | 0 | 0 | 1 | 3 | 25.00% | |
| QQQ 260618P00285000 | 285.00 | 11.6 | 8.26 | 13 | 0 | 2 | 97.65% | |
| QQQ 260618P00425000 | 425.00 | 46.24 | 0 | 0 | 1 | 2 | 12.50% | |
| QQQ 260618P00205000 | 205.00 | 10 | 0 | 0 | 2 | 1 | 25.00% | |
| QQQ 260618P00195000 | 195.00 | 4.13 | 2.58 | 6 | 0 | 1 | 113.63% | |
| QQQ 260618P00505000 | 505.00 | 110.56 | 0 | 0 | 0 | 1 | 6.25% | |
| QQQ 260618P00805000 | 805.00 | 196.72 | 193.86 | 197.23 | 1 | 1 | 26.92% | YES |
| QQQ 260618P00265000 | 265.00 | 7.04 | 0 | 0 | 0 | 1 | 25.00% | |
| QQQ 260618P00190000 | 190.00 | 3.8 | 1 | 5.78 | 0 | 1 | 110.86% | |
| QQQ 260618P00455000 | 455.00 | 74.55 | 59.67 | 64.5 | 0 | 1 | 100.35% | |
| QQQ 260618P00445000 | 445.00 | 72.58 | 61 | 65.5 | 2 | 1 | 105.50% | |
| QQQ 260618P00705000 | 705.00 | 79.51 | 93.86 | 97.74 | 1 | 0 | 17.26% | YES |
| QQQ 260618P00755000 | 755.00 | 136.61 | 129.27 | 133.05 | 0 | 0 | 0.00% | YES |
| QQQ 260618P00525000 | 525.00 | 181 | 133 | 137.99 | 0 | 0 | 132.89% | |
| QQQ 260618P00695000 | 695.00 | 63.7 | 83.99 | 87.47 | 4 | 0 | 15.53% | YES |
| QQQ 260618P00485000 | 485.00 | 100.14 | 79.89 | 84.5 | 1 | 0 | 106.19% | |
| QQQ 260618P00710000 | 710.00 | 101.61 | 84.38 | 88.07 | 10 | 0 | 0.00% | YES |
| QQQ 260618P00715000 | 715.00 | 124.75 | 89.27 | 93.05 | 2 | 0 | 0.00% | YES |
| QQQ 260618P00720000 | 720.00 | 108.9 | 108.86 | 112.62 | 1 | 0 | 18.86% | YES |
| QQQ 260618P00535000 | 535.00 | 172.74 | 142.5 | 147.45 | 2 | 0 | 135.80% | |
| QQQ 260618P00730000 | 730.00 | 164.5 | 132.15 | 135.61 | 0 | 0 | 35.32% | YES |
| QQQ 260618P00740000 | 740.00 | 116.63 | 116.04 | 119.05 | 2 | 0 | 0.00% | YES |
| QQQ 260618P00750000 | 750.00 | 130.28 | 126.06 | 129.41 | 33 | 0 | 0.00% | YES |
| QQQ 260618P00555000 | 555.00 | 183.33 | 160.56 | 165.5 | 0 | 0 | 140.51% | |
| QQQ 260618P00760000 | 760.00 | 159.04 | 148.88 | 152.39 | 2 | 0 | 22.84% | YES |
| QQQ 260618P00765000 | 765.00 | 146.62 | 139.31 | 143.05 | 0 | 0 | 0.00% | YES |
| QQQ 260618P00770000 | 770.00 | 151.71 | 144.26 | 148.04 | 0 | 0 | 0.00% | YES |
| QQQ 260618P00775000 | 775.00 | 247.09 | 257.03 | 260.81 | 0 | 0 | 100.93% | YES |
| QQQ 260618P00780000 | 780.00 | 160.13 | 168.87 | 172.75 | 0 | 0 | 25.73% | YES |
| QQQ 260618P00785000 | 785.00 | 257.14 | 267.03 | 270.81 | 0 | 0 | 102.59% | YES |
| QQQ 260618P00800000 | 800.00 | 222.53 | 196.64 | 200.02 | 1 | 0 | 38.99% | YES |
| QQQ 260618P00810000 | 810.00 | 203.34 | 198.86 | 202.6 | 1 | 0 | 28.35% | YES |
| QQQ 260618P00815000 | 815.00 | 208.3 | 203.86 | 207.6 | 5 | 0 | 28.82% | YES |
| QQQ 260618P00820000 | 820.00 | 213.32 | 208.86 | 212.74 | 3 | 0 | 29.64% | YES |
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.
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.
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.
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.
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.
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.
