WhaleQuant.io

QQQ Options Chain – 2026-08-21

Detailed QQQ options chain for 2026-08-21 – 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 — 2026-08-21 Expiration

This page focuses on a single options expiration date for QQQ – 2026-08-21 – 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 2026-08-21.

This QQQ 2026-08-21 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 — 2026-08-21 Expiration

The table below shows all call options on QQQ expiring on 2026-08-21. 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 260821C00700000 700.00 31.35 31.26 31.87 191 43940 22.30% YES
QQQ 260821C00900000 900.00 0.01 0 0.01 90 36394 46.88%
QQQ 260821C00730000 730.00 6.43 6.36 6.45 17345 34631 14.62% YES
QQQ 260821C00750000 750.00 0.46 0.44 0.47 12299 29069 13.01%
QQQ 260821C00740000 740.00 2.12 2.07 2.13 10002 26904 13.47%
QQQ 260821C00735000 735.00 3.89 3.83 3.9 13679 24985 13.95%
QQQ 260821C00760000 760.00 0.08 0.06 0.09 1927 22686 13.38%
QQQ 260821C00710000 710.00 22.26 21.81 22.71 554 17390 20.63% YES
QQQ 260821C00785000 785.00 0.03 0 0.03 1157 16160 19.73%
QQQ 260821C00850000 850.00 0.01 0 0.02 15 15558 37.11%
QQQ 260821C00720000 720.00 13.5 13.33 13.93 2491 15449 17.60% YES
QQQ 260821C00770000 770.00 0.03 0.01 0.04 993 14376 15.43%
QQQ 260821C00745000 745.00 1.04 1.01 1.06 9717 13221 13.21%
QQQ 260821C00705000 705.00 27 25.15 27.46 199 13112 22.71% YES
QQQ 260821C00800000 800.00 0.01 0 0.03 327 12690 24.41%
QQQ 260821C00690000 690.00 40.46 39.63 43.25 39 10981 36.12% YES
QQQ 260821C00825000 825.00 0.01 0 0.01 7 10859 28.52%
QQQ 260821C00780000 780.00 0.03 0.01 0.03 652 10303 18.16%
QQQ 260821C00725000 725.00 9.69 9.58 9.71 4509 10018 15.43% YES
QQQ 260821C00755000 755.00 0.18 0.17 0.2 7513 10001 13.04%
QQQ 260821C00830000 830.00 0.01 0 0.01 11 9945 30.08%
QQQ 260821C00875000 875.00 0.07 0 0.01 22 7757 41.41%
QQQ 260821C00680000 680.00 50.72 49.55 53.12 20 7493 41.74% YES
QQQ 260821C00765000 765.00 0.04 0.02 0.05 2529 7339 14.11%
QQQ 260821C00715000 715.00 17.85 17.52 18.19 392 6889 19.03% YES
QQQ 260821C00775000 775.00 0.03 0.01 0.03 88 6880 16.60%
QQQ 260821C00950000 950.00 0.01 0 0.02 8 6866 57.81%
QQQ 260821C00810000 810.00 0.01 0 0.02 1 6748 26.17%
QQQ 260821C00790000 790.00 0.02 0 0.03 393 6483 21.29%
QQQ 260821C00640000 640.00 90.33 89.43 93.31 9 6161 67.60% YES
QQQ 260821C00733000 733.00 4.8 4.72 4.84 3563 6050 14.23%
QQQ 260821C00734000 734.00 4.34 4.26 4.36 2492 5394 14.10%
QQQ 260821C00695000 695.00 35.99 34.69 38.31 28 4395 33.17% YES
QQQ 260821C00693000 693.00 38.8 36.66 40.31 7 4246 34.47% YES
QQQ 260821C00820000 820.00 0.01 0.01 0.02 4 4185 29.10%
QQQ 260821C00738000 738.00 2.72 2.67 2.75 1042 4112 13.65%
QQQ 260821C00670000 670.00 60.7 59.51 63.07 34 4111 47.61% YES
QQQ 260821C00744000 744.00 1.17 1.17 1.23 803 4087 13.26%
QQQ 260821C00675000 675.00 56.39 54.53 58.09 29 4061 44.66% YES
QQQ 260821C00696000 696.00 34.62 33.71 37.37 21 4034 32.79% YES
QQQ 260821C00630000 630.00 101.58 99.41 103.04 10 3655 71.61% YES
QQQ 260821C00727000 727.00 8.33 8.18 8.33 2420 3575 15.09% YES
QQQ 260821C00870000 870.00 0.01 0 0.01 10 3498 39.84%
QQQ 260821C00625000 625.00 106.8 104.4 108.07 9 3257 74.88% YES
QQQ 260821C00650000 650.00 80.16 79.46 83.03 3 3215 59.47% YES
QQQ 260821C00805000 805.00 0.01 0 0.03 35 3212 25.78%
QQQ 260821C00615000 615.00 116.7 114.39 117.99 1 3054 51.37% YES
QQQ 260821C00685000 685.00 45.24 44.58 48.18 26 2958 38.93% YES
QQQ 260821C00726000 726.00 8.79 8.88 9 1003 2879 15.24% YES
QQQ 260821C00655000 655.00 75.31 74.47 78.14 4 2878 57.21% YES
QQQ 260821C00840000 840.00 0.02 0 0.01 3 2802 32.42%
QQQ 260821C00719000 719.00 13.85 14.07 14.77 72 2597 17.91% YES
QQQ 260821C00645000 645.00 85.32 84.44 88.03 1 2572 62.48% YES
QQQ 260821C00635000 635.00 95.61 94.42 98.02 5 2462 68.43% YES
QQQ 260821C00722000 722.00 11.75 11.68 12.2 400 2193 16.72% YES
QQQ 260821C00748000 748.00 0.66 0.62 0.66 1713 2184 13.09%
QQQ 260821C00660000 660.00 71.49 69.48 73.04 3 2155 53.49% YES
QQQ 260821C00728000 728.00 7.81 7.56 7.68 2329 2148 14.94% YES
QQQ 260821C00684000 684.00 49.47 45.58 49.16 1 2119 39.45% YES
QQQ 260821C00620000 620.00 111.38 109.39 113.28 3 2105 54.59% YES
QQQ 260821C00737000 737.00 3.08 3.01 3.11 1264 2070 13.76%
QQQ 260821C00724000 724.00 9.97 10.25 10.43 582 1906 15.60% YES
QQQ 260821C00723000 723.00 11 10.92 11.49 1877 1796 16.67% YES
QQQ 260821C00795000 795.00 0.02 0 0.03 81 1766 22.85%
QQQ 260821C00742000 742.00 1.57 1.56 1.63 1996 1754 13.36%
QQQ 260821C00678000 678.00 52.17 51.54 55.11 8 1716 42.92% YES
QQQ 260821C00610000 610.00 116 119.38 123.26 36 1693 58.79% YES
QQQ 260821C00885000 885.00 0.02 0 0.02 4 1674 46.09%
QQQ 260821C00729000 729.00 7 6.94 7.05 6109 1556 14.77% YES
QQQ 260821C00860000 860.00 0.02 0 0.01 102 1556 37.50%
QQQ 260821C00741000 741.00 1.84 1.8 1.87 927 1553 13.42%
QQQ 260821C00732000 732.00 5.32 5.25 5.34 4238 1401 14.33%
QQQ 260821C00712000 712.00 20.5 20.07 20.95 246 1384 20.25% YES
QQQ 260821C00600000 600.00 130.4 131.1 132.97 125 1346 78.22% YES
QQQ 260821C00665000 665.00 66.7 64.5 68.05 32 1250 50.53% YES
QQQ 260821C00925000 925.00 0.06 0 0.02 1 1217 52.34%
QQQ 260821C00749000 749.00 0.53 0.53 0.56 574 1201 13.06%
QQQ 260821C00743000 743.00 1.37 1.35 1.42 1082 1193 13.31%
QQQ 260821C00718000 718.00 14.64 14.9 15.35 100 1185 17.35% YES
QQQ 260821C00845000 845.00 0.16 0 0.02 56 1152 35.94%
QQQ 260821C00815000 815.00 0.02 0 0.02 1 1152 27.74%
QQQ 260821C00585000 585.00 148.83 144.36 147.95 6 1057 62.11% YES
QQQ 260821C00709000 709.00 22.45 21.19 23.67 86 1050 21.12% YES
QQQ 260821C00721000 721.00 11.9 12.46 12.89 74 1027 16.66% YES
QQQ 260821C00731000 731.00 5.92 5.79 5.88 2258 1023 14.47% YES
QQQ 260821C00716000 716.00 15.95 16.58 17.05 48 989 17.80% YES
QQQ 260821C00747000 747.00 0.77 0.73 0.77 841 969 13.10%
QQQ 260821C00739000 739.00 2.42 2.35 2.43 489 958 13.57%
QQQ 260821C00691000 691.00 39.43 38.64 42.27 3 935 35.57% YES
QQQ 260821C00701000 701.00 29.48 28.82 32.51 5 930 30.05% YES
QQQ 260821C00687000 687.00 43.84 42.6 46.19 1 914 37.72% YES
QQQ 260821C00736000 736.00 3.47 3.41 3.49 1641 910 13.85%
QQQ 260821C00920000 920.00 0.01 0 0.02 1 893 51.56%
QQQ 260821C00702000 702.00 28.77 27.86 31.57 17 856 29.62% YES
QQQ 260821C00717000 717.00 15.19 14.29 16.45 22 806 18.44% YES
QQQ 260821C00713000 713.00 19.58 19.18 19.97 28 804 19.64% YES
QQQ 260821C00707000 707.00 24.11 23.07 25.54 13 769 21.83% YES
QQQ 260821C00698000 698.00 32 31.75 34.22 3 755 25.66% YES
QQQ 260821C00697000 697.00 33.85 32.73 35.21 21 751 26.18% YES
QQQ 260821C00880000 880.00 0.02 0 0.02 5 735 44.92%
QQQ 260821C00711000 711.00 20.61 20.94 21.7 56 699 19.92% YES
QQQ 260821C00890000 890.00 0.01 0 0.02 200 696 47.27%
QQQ 260821C00835000 835.00 0.02 0 0.02 1 683 33.20%
QQQ 260821C00699000 699.00 31.53 30.77 34.42 5 680 31.02% YES
QQQ 260821C00692000 692.00 37.96 37.65 41.28 2 654 34.97% YES
QQQ 260821C00945000 945.00 0.06 0 0.01 12 652 54.69%
QQQ 260821C00714000 714.00 17.96 18.31 18.84 3 622 18.44% YES
QQQ 260821C00865000 865.00 0.04 0 0.02 18 590 41.02%
QQQ 260821C00746000 746.00 0.89 0.86 0.92 516 581 13.22%
QQQ 260821C00708000 708.00 23.48 23.59 24.6 11 579 21.46% YES
QQQ 260821C00688000 688.00 42.62 41.61 45.2 7 569 37.14% YES
QQQ 260821C00605000 605.00 125.2 124.38 127.97 15 561 54.88% YES
QQQ 260821C00704000 704.00 27.43 25.93 29.57 14 555 28.24% YES
QQQ 260821C00706000 706.00 24.93 24.02 26.5 5 544 22.27% YES
QQQ 260821C00668000 668.00 59.24 61.5 65.08 11 536 48.89% YES
QQQ 260821C00703000 703.00 28.5 26.89 30.52 7 536 28.73% YES
QQQ 260821C00940000 940.00 0.02 0 0.02 51 497 56.25%
QQQ 260821C00590000 590.00 141.74 139.36 143.24 7 478 67.48% YES
QQQ 260821C00682000 682.00 50.1 47.56 51.12 2 471 40.49% YES
QQQ 260821C00855000 855.00 0.02 0 0.02 1 468 38.48%
QQQ 260821C00694000 694.00 36.27 35.68 39.34 11 464 33.96% YES
QQQ 260821C00669000 669.00 54.15 60.51 64.07 16 460 48.22% YES
QQQ 260821C00930000 930.00 0.03 0 0.02 1 430 53.91%
QQQ 260821C00905000 905.00 0.02 0 0.02 2 396 50.78%
QQQ 260821C00686000 686.00 44.27 43.59 47.2 4 385 38.40% YES
QQQ 260821C00915000 915.00 0.01 0 0.02 10 349 50.78%
QQQ 260821C00681000 681.00 48.97 48.56 52.13 2 309 41.17% YES
QQQ 260821C00595000 595.00 138.16 134.37 138.25 5 300 65.53% YES
QQQ 260821C00580000 580.00 151.3 149.36 153.23 11 298 72.07% YES
QQQ 260821C00677000 677.00 53.24 52.54 56.11 15 288 43.54% YES
QQQ 260821C00515000 515.00 216.16 214.3 217.93 1 287 87.89% YES
QQQ 260821C00555000 555.00 167.45 174.33 178.21 252 286 82.91% YES
QQQ 260821C00689000 689.00 35.6 40.62 44.24 3 278 36.71% YES
QQQ 260821C00679000 679.00 51.11 50.55 54.12 1 274 42.36% YES
QQQ 260821C00570000 570.00 161.41 159.35 163.02 2 273 70.90% YES
QQQ 260821C00910000 910.00 0.05 0 0.02 20 248 51.95%
QQQ 260821C00672000 672.00 60.79 57.52 61.08 1 237 46.45% YES
QQQ 260821C00683000 683.00 42.32 46.57 50.15 1 212 40.03% YES
QQQ 260821C00676000 676.00 53.2 53.53 57.09 2 210 44.04% YES
QQQ 260821C00560000 560.00 171.87 169.34 172.93 40 210 70.90% YES
QQQ 260821C00400000 400.00 329.57 329.22 332.79 4 194 225.83% YES
QQQ 260821C00565000 565.00 166.47 164.34 167.97 30 194 70.70% YES
QQQ 260821C00935000 935.00 0.06 0 0.02 1 176 54.69%
QQQ 260821C00671000 671.00 53.58 58.52 62.08 2 162 47.06% YES
QQQ 260821C00575000 575.00 156.27 154.35 158.23 2 161 74.22% YES
QQQ 260821C00673000 673.00 51.85 56.52 60.08 4 153 45.83% YES
QQQ 260821C00666000 666.00 63.83 63.5 67.06 1 142 49.99% YES
QQQ 260821C00895000 895.00 0.05 0 0.02 15 139 48.44%
QQQ 260821C00674000 674.00 56.86 55.53 59.09 20 126 45.28% YES
QQQ 260821C00550000 550.00 179.71 179.33 182.92 166 118 74.02% YES
QQQ 260821C00450000 450.00 279.73 279.25 282.82 1 117 187.06% YES
QQQ 260821C00667000 667.00 56 62.5 66.06 1 108 49.38% YES
QQQ 260821C00510000 510.00 222.63 219.3 222.87 3 105 82.03% YES
QQQ 260821C00505000 505.00 225.66 224.29 227.88 1 104 84.38% YES
QQQ 260821C00520000 520.00 204.56 209.3 212.9 2 103 82.81% YES
QQQ 260821C00659000 659.00 63.72 70.48 74.04 10 83 54.10% YES
QQQ 260821C00663000 663.00 39.14 66.49 70.05 1 81 51.75% YES
QQQ 260821C00657000 657.00 64.95 72.47 76.04 1 81 55.31% YES
QQQ 260821C00661000 661.00 63.15 68.48 72.04 1 79 52.89% YES
QQQ 260821C00530000 530.00 199.26 199.31 203.19 77 78 94.14% YES
QQQ 260821C00662000 662.00 59.61 67.49 71.06 16 64 52.42% YES
QQQ 260821C00654000 654.00 67.34 75.47 79.13 1 62 57.75% YES
QQQ 260821C00652000 652.00 73.25 77.46 81.34 8 49 60.41% YES
QQQ 260821C00651000 651.00 69.62 78.46 82.03 1 48 58.86% YES
QQQ 260821C00664000 664.00 65.93 65.49 69.05 1 48 51.14% YES
QQQ 260821C00460000 460.00 223.63 269.26 273.14 3 44 126.56% YES
QQQ 260821C00500000 500.00 229.96 229.29 232.93 7 44 93.75% YES
QQQ 260821C00380000 380.00 358.92 314.3 317.03 30 41 0.00% YES
QQQ 260821C00480000 480.00 245.61 249.28 253.16 1 39 117.58% YES
QQQ 260821C00535000 535.00 190.48 194.32 198.2 1 38 92.19% YES
QQQ 260821C00658000 658.00 33.15 71.47 75.13 4 37 55.32% YES
QQQ 260821C00370000 370.00 351.53 359.2 362.76 35 36 250.98% YES
QQQ 260821C00490000 490.00 197.28 239.28 242.92 11 35 96.09% YES
QQQ 260821C00540000 540.00 191.25 189.32 192.92 4 34 77.73% YES
QQQ 260821C00656000 656.00 77.9 73.47 77.04 56 33 55.92% YES
QQQ 260821C00335000 335.00 385.81 394.17 397.75 1 32 283.50% YES
QQQ 260821C00465000 465.00 218.68 264.27 267.91 1 31 103.91% YES
QQQ 260821C00475000 475.00 247.99 254.27 257.85 12 29 169.34% YES
QQQ 260821C00350000 350.00 371.54 379.18 382.76 4 27 269.34% YES
QQQ 260821C00653000 653.00 60.57 76.46 80.03 7 26 57.65% YES
QQQ 260821C00495000 495.00 206.61 234.29 237.87 6 24 85.94% YES
QQQ 260821C00525000 525.00 196.32 204.31 207.89 1 23 80.47% YES
QQQ 260821C00340000 340.00 381.58 389.18 393.05 3 22 182.81% YES
QQQ 260821C00545000 545.00 179.16 184.33 187.95 4 20 78.13% YES
QQQ 260821C00330000 330.00 386.75 399.17 402.8 1 19 289.80% YES
QQQ 260821C00470000 470.00 192.37 259.27 263.15 1 18 122.07% YES
QQQ 260821C00345000 345.00 379.82 384.18 388.06 4 17 181.25% YES
QQQ 260821C00440000 440.00 262.32 289.25 292.85 1 17 195.17% YES
QQQ 260821C00485000 485.00 247.26 244.28 247.85 43 16 162.26% YES
QQQ 260821C00325000 325.00 385.5 404.17 407.74 4 14 293.21% YES
QQQ 260821C00435000 435.00 291.89 294.24 297.82 2 14 198.44% YES
QQQ 260821C00445000 445.00 278.53 284.25 287.88 2 13 191.94% YES
QQQ 260821C00385000 385.00 299.82 344.21 347.77 1 11 238.04% YES
QQQ 260821C00315000 315.00 381.07 414.16 417.76 10 11 304.10% YES
QQQ 260821C00415000 415.00 281.13 314.23 317.87 10 11 215.19% YES
QQQ 260821C00320000 320.00 412.89 409.16 412.72 2 9 297.75% YES
QQQ 260821C00430000 430.00 268.4 299.24 302.8 1 6 201.90% YES
QQQ 260821C00410000 410.00 273.6 319.23 322.79 1 6 217.58% YES
QQQ 260821C00390000 390.00 329.48 346.36 349.85 3 6 308.57% YES
QQQ 260821C00405000 405.00 328.5 324.22 327.79 1 5 221.68% YES
QQQ 260821C00455000 455.00 281.68 239.69 243.26 1 4 0.00% YES
QQQ 260821C00420000 420.00 313.55 274.49 278.29 3 4 0.00% YES
QQQ 260821C00360000 360.00 373.21 369.19 372.77 1 3 260.25% YES
QQQ 260821C00425000 425.00 241.17 304.24 307.81 2 3 206.03% YES
QQQ 260821C00355000 355.00 369.01 374.19 377.82 2 2 266.11% YES
QQQ 260821C00365000 365.00 359 364.19 367.76 2 1 255.47% YES
QQQ 260821C00375000 375.00 233.55 277.5 280.66 0 1 0.00% YES
QQQ 260821C00395000 395.00 347.88 299.37 302.67 1 0 0.00% YES

QQQ Put Options Chain – 2026-08-21

The table below lists all put options on QQQ expiring on 2026-08-21. 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 260821P00680000 680.00 0.12 0.11 0.14 675 68727 24.46%
QQQ 260821P00700000 700.00 0.36 0.36 0.38 5857 63748 18.92%
QQQ 260821P00650000 650.00 0.06 0.06 0.07 331 33024 34.28%
QQQ 260821P00720000 720.00 2.12 2.09 2.13 14150 31662 15.33%
QQQ 260821P00690000 690.00 0.2 0.18 0.21 2171 31348 21.51%
QQQ 260821P00705000 705.00 0.53 0.52 0.55 5394 29738 17.79%
QQQ 260821P00670000 670.00 0.09 0.08 0.1 935 29050 27.49%
QQQ 260821P00640000 640.00 0.06 0.05 0.06 423 28165 37.60%
QQQ 260821P00695000 695.00 0.25 0.24 0.27 941 23990 20.09%
QQQ 260821P00675000 675.00 0.11 0.1 0.12 511 22770 26.07%
QQQ 260821P00600000 600.00 0.04 0.03 0.04 198 22763 50.78%
QQQ 260821P00710000 710.00 0.82 0.82 0.84 4062 21714 16.82%
QQQ 260821P00470000 470.00 0.01 0.01 0.03 1 21051 102.34%
QQQ 260821P00660000 660.00 0.07 0.07 0.09 423 20358 31.15%
QQQ 260821P00630000 630.00 0.05 0.04 0.06 657 16121 41.60%
QQQ 260821P00625000 625.00 0.06 0.04 0.05 513 14452 42.77%
QQQ 260821P00635000 635.00 0.08 0.05 0.06 251 14249 39.65%
QQQ 260821P00530000 530.00 0.04 0.01 0.04 577 13578 77.34%
QQQ 260821P00500000 500.00 0.03 0.01 0.04 282 11834 90.23%
QQQ 260821P00550000 550.00 0.03 0.02 0.04 421 11345 70.31%
QQQ 260821P00645000 645.00 0.07 0.05 0.08 182 10805 36.82%
QQQ 260821P00585000 585.00 0.04 0.02 0.05 55 10775 56.84%
QQQ 260821P00580000 580.00 0.03 0.02 0.05 25 10372 58.79%
QQQ 260821P00570000 570.00 0.02 0.02 0.05 3 10296 62.89%
QQQ 260821P00715000 715.00 1.31 1.31 1.34 3872 10209 16.05%
QQQ 260821P00725000 725.00 3.3 3.27 3.35 4714 9825 14.66%
QQQ 260821P00620000 620.00 0.05 0.03 0.06 329 9778 45.51%
QQQ 260821P00425000 425.00 0.01 0 0.03 2780 9421 121.09%
QQQ 260821P00655000 655.00 0.08 0.06 0.08 134 8411 32.81%
QQQ 260821P00730000 730.00 5.06 5.05 5.13 7550 8137 14.00%
QQQ 260821P00685000 685.00 0.15 0.14 0.16 527 7249 22.80%
QQQ 260821P00665000 665.00 0.09 0.07 0.09 515 5929 29.15%
QQQ 260821P00610000 610.00 0.04 0.03 0.06 28 5566 49.61%
QQQ 260821P00560000 560.00 0.05 0.02 0.05 28 5042 66.80%
QQQ 260821P00525000 525.00 0.03 0.01 0.04 3654 4978 79.30%
QQQ 260821P00615000 615.00 0.07 0.03 0.05 22 4537 46.68%
QQQ 260821P00693000 693.00 0.23 0.21 0.24 225 4455 20.61%
QQQ 260821P00490000 490.00 0.02 0.01 0.04 50 4055 94.53%
QQQ 260821P00590000 590.00 0.03 0.03 0.04 88 3555 54.69%
QQQ 260821P00718000 718.00 1.76 1.72 1.77 2169 3490 15.61%
QQQ 260821P00668000 668.00 0.09 0.08 0.1 133 3395 28.32%
QQQ 260821P00595000 595.00 0.05 0.03 0.05 12 3381 53.52%
QQQ 260821P00380000 380.00 0.01 0 0.03 120 3272 144.53%
QQQ 260821P00605000 605.00 0.05 0.03 0.05 7 3192 50.78%
QQQ 260821P00315000 315.00 0.01 0 0.01 2 3184 168.75%
QQQ 260821P00717000 717.00 1.7 1.56 1.62 493 3116 15.78%
QQQ 260821P00713000 713.00 1.06 1.06 1.11 322 2944 16.35%
QQQ 260821P00740000 740.00 10.9 10.64 10.98 1318 2832 13.23% YES
QQQ 260821P00535000 535.00 0.03 0.01 0.04 3 2813 75.00%
QQQ 260821P00735000 735.00 7.64 7.53 7.66 3985 2789 13.51% YES
QQQ 260821P00575000 575.00 0.03 0.02 0.05 5 2713 60.94%
QQQ 260821P00698000 698.00 0.32 0.3 0.33 1182 2612 19.39%
QQQ 260821P00684000 684.00 0.16 0.13 0.16 52 2206 23.24%
QQQ 260821P00545000 545.00 0.03 0.02 0.04 78 2197 72.27%
QQQ 260821P00540000 540.00 0.02 0.01 0.03 316 2141 71.88%
QQQ 260821P00480000 480.00 0.01 0.01 0.04 18 2106 99.22%
QQQ 260821P00450000 450.00 0.01 0.01 0.03 412 2091 111.72%
QQQ 260821P00555000 555.00 0.03 0.02 0.05 164 2046 69.14%
QQQ 260821P00565000 565.00 0.04 0.02 0.05 9 2007 64.84%
QQQ 260821P00683000 683.00 0.16 0.13 0.16 66 1994 23.66%
QQQ 260821P00734000 734.00 6.9 6.97 7.12 604 1925 13.67% YES
QQQ 260821P00682000 682.00 0.16 0.12 0.15 45 1859 23.88%
QQQ 260821P00495000 495.00 0.02 0.01 0.04 5 1788 92.19%
QQQ 260821P00701000 701.00 0.37 0.37 0.4 307 1754 18.62%
QQQ 260821P00663000 663.00 0.12 0.07 0.09 30 1704 29.98%
QQQ 260821P00510000 510.00 0.03 0.01 0.04 5405 1633 85.94%
QQQ 260821P00520000 520.00 0.04 0.01 0.04 520 1608 81.64%
QQQ 260821P00679000 679.00 0.21 0.11 0.14 17 1598 24.90%
QQQ 260821P00691000 691.00 0.23 0.19 0.22 157 1537 21.22%
QQQ 260821P00320000 320.00 0.02 0 0.01 5 1513 168.75%
QQQ 260821P00687000 687.00 0.15 0.15 0.18 514 1503 22.32%
QQQ 260821P00719000 719.00 1.92 1.88 1.95 673 1484 15.49%
QQQ 260821P00707000 707.00 0.63 0.61 0.65 536 1473 17.40%
QQQ 260821P00724000 724.00 3.04 2.99 3.08 1042 1461 14.83%
QQQ 260821P00694000 694.00 0.25 0.23 0.26 931 1418 20.41%
QQQ 260821P00708000 708.00 0.69 0.69 0.71 294 1363 17.22%
QQQ 260821P00696000 696.00 0.28 0.26 0.29 168 1349 19.87%
QQQ 260821P00709000 709.00 0.78 0.73 0.77 2114 1297 17.01%
QQQ 260821P00669000 669.00 0.13 0.08 0.11 18 1156 28.22%
QQQ 260821P00714000 714.00 1.19 1.18 1.22 998 1143 16.21%
QQQ 260821P00716000 716.00 1.48 1.41 1.47 1147 1134 15.91%
QQQ 260821P00485000 485.00 0.02 0.01 0.04 2 1131 96.88%
QQQ 260821P00722000 722.00 2.5 2.49 2.59 1861 1114 15.14%
QQQ 260821P00723000 723.00 2.71 2.73 2.81 1678 1103 14.94%
QQQ 260821P00662000 662.00 0.08 0.06 0.09 53 1098 30.37%
QQQ 260821P00340000 340.00 0.03 0 0.02 3 1060 162.50%
QQQ 260821P00400000 400.00 0.01 0 0.03 56 1025 134.38%
QQQ 260821P00677000 677.00 0.18 0.1 0.13 176 1023 25.49%
QQQ 260821P00688000 688.00 0.18 0.16 0.19 377 1011 22.07%
QQQ 260821P00672000 672.00 0.15 0.08 0.11 7 1007 27.00%
QQQ 260821P00410000 410.00 0.01 0 0.03 28 977 128.13%
QQQ 260821P00325000 325.00 0.03 0 0.01 1 974 162.50%
QQQ 260821P00678000 678.00 0.18 0.1 0.13 45 957 25.10%
QQQ 260821P00699000 699.00 0.36 0.32 0.35 401 925 19.12%
QQQ 260821P00704000 704.00 0.48 0.47 0.51 682 917 18.02%
QQQ 260821P00686000 686.00 0.14 0.15 0.17 323 887 22.56%
QQQ 260821P00702000 702.00 0.41 0.4 0.44 588 875 18.47%
QQQ 260821P00350000 350.00 0.02 0 0.03 2 859 162.50%
QQQ 260821P00465000 465.00 0.02 0.01 0.03 1 854 104.69%
QQQ 260821P00697000 697.00 0.29 0.28 0.31 121 850 19.63%
QQQ 260821P00657000 657.00 0.12 0.06 0.08 56 837 31.93%
QQQ 260821P00728000 728.00 4.25 4.26 4.39 2582 778 14.38%
QQQ 260821P00692000 692.00 0.23 0.2 0.23 2646 776 20.92%
QQQ 260821P00515000 515.00 0.04 0.01 0.04 337 773 83.59%
QQQ 260821P00674000 674.00 0.11 0.09 0.12 19 755 26.47%
QQQ 260821P00681000 681.00 0.16 0.12 0.15 140 745 24.32%
QQQ 260821P00689000 689.00 0.3 0.17 0.2 810 733 21.78%
QQQ 260821P00666000 666.00 0.09 0.07 0.1 42 723 29.10%
QQQ 260821P00732000 732.00 6 5.95 6.08 2228 715 13.86% YES
QQQ 260821P00712000 712.00 0.97 1 1.01 1124 714 16.50%
QQQ 260821P00420000 420.00 0.01 0 0.03 33 708 123.44%
QQQ 260821P00335000 335.00 0.02 0 0.02 141 698 165.63%
QQQ 260821P00653000 653.00 0.1 0.05 0.08 34 698 33.59%
QQQ 260821P00430000 430.00 0.01 0 0.03 2827 694 118.75%
QQQ 260821P00654000 654.00 0.11 0.05 0.08 88 684 33.20%
QQQ 260821P00651000 651.00 0.11 0.05 0.07 294 663 33.79%
QQQ 260821P00360000 360.00 0.01 0 0.01 4 662 143.75%
QQQ 260821P00673000 673.00 0.16 0.09 0.12 30 648 26.91%
QQQ 260821P00460000 460.00 0.01 0.01 0.03 1 645 106.25%
QQQ 260821P00405000 405.00 0.01 0 0.03 11 631 131.25%
QQQ 260821P00658000 658.00 0.11 0.06 0.09 37 630 32.03%
QQQ 260821P00731000 731.00 5.5 5.48 5.61 3593 626 13.98%
QQQ 260821P00706000 706.00 0.59 0.56 0.6 475 613 17.62%
QQQ 260821P00659000 659.00 0.12 0.06 0.09 30 603 31.64%
QQQ 260821P00440000 440.00 0.01 0.01 0.02 611 601 114.06%
QQQ 260821P00652000 652.00 0.07 0.05 0.07 229 600 33.40%
QQQ 260821P00385000 385.00 0.01 0 0.03 654 589 142.19%
QQQ 260821P00676000 676.00 0.17 0.1 0.13 20 586 25.93%
QQQ 260821P00721000 721.00 2.29 2.27 2.36 755 586 15.27%
QQQ 260821P00345000 345.00 0.03 0 0.02 2 556 159.38%
QQQ 260821P00505000 505.00 0.02 0.01 0.04 3 539 88.28%
QQQ 260821P00475000 475.00 0.01 0.01 0.03 20 531 99.61%
QQQ 260821P00395000 395.00 0.01 0 0.03 51 530 135.94%
QQQ 260821P00435000 435.00 0.01 0 0.02 610 512 112.50%
QQQ 260821P00671000 671.00 0.14 0.08 0.11 9 507 27.44%
QQQ 260821P00733000 733.00 6.5 6.44 6.58 2470 480 13.75% YES
QQQ 260821P00703000 703.00 0.44 0.43 0.47 4698 462 18.21%
QQQ 260821P00656000 656.00 0.11 0.06 0.08 2 457 32.32%
QQQ 260821P00445000 445.00 0.01 0.01 0.03 610 451 114.06%
QQQ 260821P00726000 726.00 3.56 3.58 3.68 383 449 14.59%
QQQ 260821P00661000 661.00 0.1 0.06 0.09 26 438 30.76%
QQQ 260821P00667000 667.00 0.08 0.07 0.1 101 433 28.71%
QQQ 260821P00370000 370.00 0.01 0 0.01 678 424 137.50%
QQQ 260821P00330000 330.00 0.01 0 0.02 25 420 168.75%
QQQ 260821P00415000 415.00 0.02 0 0.03 15 402 126.56%
QQQ 260821P00455000 455.00 0.02 0.01 0.03 2 394 109.38%
QQQ 260821P00365000 365.00 0.02 0 0.01 11 379 140.63%
QQQ 260821P00711000 711.00 0.9 0.88 0.93 866 376 16.71%
QQQ 260821P00727000 727.00 3.96 3.91 4.02 771 336 14.48%
QQQ 260821P00390000 390.00 0.02 0 0.03 1969 326 139.06%
QQQ 260821P00729000 729.00 4.65 4.64 4.76 3891 292 14.22%
QQQ 260821P00664000 664.00 0.13 0.07 0.1 18 274 29.98%
QQQ 260821P00745000 745.00 15.67 14.62 15.16 54 273 13.91% YES
QQQ 260821P00750000 750.00 21.04 17.39 19.94 5 261 16.00% YES
QQQ 260821P00355000 355.00 0.03 0 0.02 111 247 153.13%
QQQ 260821P00736000 736.00 8.5 8.11 8.29 310 246 13.51% YES
QQQ 260821P00738000 738.00 9.61 9.38 9.55 788 242 13.29% YES
QQQ 260821P00741000 741.00 11.56 11.38 11.95 254 214 13.90% YES
QQQ 260821P00743000 743.00 13.95 12.95 13.64 260 193 14.33% YES
QQQ 260821P00375000 375.00 0.01 0 0.01 393 170 137.50%
QQQ 260821P00742000 742.00 12.08 12.15 12.83 103 158 14.25% YES
QQQ 260821P00739000 739.00 9.95 9.92 10.58 1959 80 14.21% YES
QQQ 260821P00737000 737.00 8.78 8.73 8.9 1780 78 13.39% YES
QQQ 260821P00746000 746.00 16.72 15.48 16.27 25 67 14.98% YES
QQQ 260821P00744000 744.00 15.1 12.41 14.3 107 57 13.80% YES
QQQ 260821P00747000 747.00 17.3 14.72 18.49 5 44 20.02% YES
QQQ 260821P00748000 748.00 18.5 17.29 18.02 2 20 15.19% YES
QQQ 260821P00749000 749.00 19.95 16.47 18.94 131 13 15.42% YES
QQQ 260821P00800000 800.00 70.63 67.52 71.09 10 2 48.63% YES
QQQ 260821P00760000 760.00 27.8 27.22 31.09 1 2 27.01% YES
QQQ 260821P00755000 755.00 24.7 22.22 26.09 1 2 23.92% YES
QQQ 260821P00765000 765.00 54.05 32.52 36.09 1 1 29.98% YES
QQQ 260821P00805000 805.00 81.44 72.45 76.08 2 0 51.01% YES
QQQ 260821P00830000 830.00 94.09 134.04 137.14 14 0 177.19% YES
QQQ 260821P00835000 835.00 99.26 140.15 142.14 0 0 182.15% YES
QQQ 260821P00840000 840.00 104.21 143.87 147.14 0 0 183.84% YES
QQQ 260821P00845000 845.00 109.12 150 152.14 0 0 188.73% YES
QQQ 260821P00925000 925.00 218.74 192.52 196.08 50 0 75.73% YES
QQQ 260821P00900000 900.00 170.42 167.52 171.08 64 0 68.16% YES
QQQ 260821P00820000 820.00 118.44 87.41 91.08 2 0 58.09% YES
QQQ 260821P00825000 825.00 128.52 92.41 96.08 5 0 60.39% YES
QQQ 260821P00915000 915.00 194.44 182.52 186.08 0 0 72.75% YES
QQQ 260821P00850000 850.00 133.61 117.52 121.08 10 0 51.95% YES
QQQ 260821P00950000 950.00 210.71 253.95 257.14 4 0 248.61% YES
QQQ 260821P00775000 775.00 59.95 42.48 46.08 1 0 35.60% YES
QQQ 260821P00780000 780.00 56 47.41 51.08 3 0 38.31% YES
QQQ 260821P00770000 770.00 46.94 37.52 41.09 1 0 32.85% YES
QQQ 260821P00785000 785.00 101.43 52.52 56.09 2 0 41.02% YES
QQQ 260821P00795000 795.00 111.41 62.41 66.09 2 0 46.14% YES
QQQ 260821P00815000 815.00 82.66 82.48 86.08 1 0 55.77% YES
QQQ 260821P00790000 790.00 91.84 57.41 61.09 1502 0 43.60% YES
QQQ 260821P00810000 810.00 85.09 77.41 81.08 2 0 53.42% YES

QQQ 2026-08-21 Options Chain FAQ

1. What does this QQQ options chain for 2026-08-21 show?

This page displays the full QQQ options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 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 2026-08-21 approaches.