Detailed QQQ options chain for 2026-09-18 – 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 – 2026-09-18 – 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 2026-09-18.
This QQQ 2026-09-18 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 2026-09-18. 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 260918C00915000 | 915.00 | 0.2 | 0.09 | 0.45 | 2 | 15124 | 22.44% | |
| QQQ 260918C00690000 | 690.00 | 12.23 | 12.69 | 13.43 | 3004 | 10062 | 20.77% | |
| QQQ 260918C00685000 | 685.00 | 14.1 | 14.21 | 14.81 | 105 | 9159 | 21.00% | |
| QQQ 260918C00680000 | 680.00 | 15.42 | 15.69 | 16.31 | 45 | 8644 | 21.25% | |
| QQQ 260918C00700000 | 700.00 | 10.89 | 10.41 | 10.97 | 200 | 6811 | 20.35% | |
| QQQ 260918C00630000 | 630.00 | 37.35 | 36.57 | 37.42 | 15 | 6729 | 24.35% | |
| QQQ 260918C00660000 | 660.00 | 23.06 | 22.58 | 23.41 | 1052 | 5989 | 22.35% | |
| QQQ 260918C00800000 | 800.00 | 1.1 | 0.99 | 1.44 | 1 | 5768 | 19.21% | |
| QQQ 260918C00610000 | 610.00 | 49.1 | 47.96 | 48.85 | 36 | 5016 | 25.87% | |
| QQQ 260918C00675000 | 675.00 | 16 | 17.29 | 17.92 | 9 | 4567 | 21.51% | |
| QQQ 260918C00560000 | 560.00 | 83.92 | 81.42 | 83.57 | 5 | 4502 | 30.43% | YES |
| QQQ 260918C00650000 | 650.00 | 27.3 | 26.98 | 27.65 | 1167 | 4223 | 22.98% | |
| QQQ 260918C00620000 | 620.00 | 42 | 42.07 | 42.95 | 87 | 3772 | 25.10% | |
| QQQ 260918C00640000 | 640.00 | 31.5 | 31.62 | 32.32 | 146 | 2685 | 23.65% | |
| QQQ 260918C00625000 | 625.00 | 40 | 39.27 | 40.13 | 30 | 2550 | 24.72% | |
| QQQ 260918C00600000 | 600.00 | 54.66 | 52.96 | 55.56 | 68 | 2489 | 26.92% | YES |
| QQQ 260918C00710000 | 710.00 | 8.32 | 8.36 | 8.91 | 13 | 2027 | 19.99% | |
| QQQ 260918C00670000 | 670.00 | 18.72 | 19.02 | 19.64 | 3 | 1827 | 21.78% | |
| QQQ 260918C00715000 | 715.00 | 7.93 | 7.52 | 7.98 | 486 | 1800 | 19.80% | |
| QQQ 260918C00615000 | 615.00 | 46.22 | 44.97 | 45.85 | 131 | 1744 | 25.48% | |
| QQQ 260918C00655000 | 655.00 | 23.01 | 24.63 | 25.57 | 4 | 1508 | 22.72% | |
| QQQ 260918C00740000 | 740.00 | 4.21 | 4.24 | 4.69 | 58 | 1303 | 19.26% | |
| QQQ 260918C00705000 | 705.00 | 8.3 | 9.23 | 9.89 | 8 | 1279 | 20.16% | |
| QQQ 260918C00750000 | 750.00 | 3.51 | 3.22 | 3.76 | 126 | 1228 | 19.10% | |
| QQQ 260918C00695000 | 695.00 | 11.46 | 11.51 | 12.15 | 4 | 1228 | 20.56% | |
| QQQ 260918C00665000 | 665.00 | 19.08 | 20.85 | 21.47 | 1 | 1123 | 22.06% | |
| QQQ 260918C00540000 | 540.00 | 97.42 | 96.19 | 100.06 | 10 | 1085 | 32.99% | YES |
| QQQ 260918C00645000 | 645.00 | 27.26 | 29.08 | 29.93 | 1 | 1037 | 23.31% | |
| QQQ 260918C00635000 | 635.00 | 34.46 | 33.97 | 34.92 | 113 | 974 | 24.05% | |
| QQQ 260918C00490000 | 490.00 | 153.85 | 137.61 | 141.52 | 1 | 893 | 38.21% | YES |
| QQQ 260918C00580000 | 580.00 | 69.5 | 67.15 | 70.16 | 27 | 835 | 29.26% | YES |
| QQQ 260918C00595000 | 595.00 | 58 | 56.63 | 58.8 | 3 | 732 | 27.33% | YES |
| QQQ 260918C00820000 | 820.00 | 0.74 | 0.57 | 1.12 | 40 | 709 | 19.73% | |
| QQQ 260918C00575000 | 575.00 | 67 | 70.31 | 72.53 | 1 | 708 | 29.05% | YES |
| QQQ 260918C00730000 | 730.00 | 5.3 | 5.18 | 5.81 | 167 | 660 | 19.45% | |
| QQQ 260918C00745000 | 745.00 | 3.71 | 3.77 | 4.22 | 1 | 649 | 19.20% | |
| QQQ 260918C00550000 | 550.00 | 87.34 | 88.66 | 92.28 | 65 | 625 | 32.03% | YES |
| QQQ 260918C00720000 | 720.00 | 6.88 | 6.61 | 7.2 | 277 | 621 | 19.69% | |
| QQQ 260918C00725000 | 725.00 | 5.92 | 5.86 | 6.47 | 167 | 614 | 19.56% | |
| QQQ 260918C00590000 | 590.00 | 61.4 | 60.05 | 62.13 | 8 | 608 | 27.76% | YES |
| QQQ 260918C00735000 | 735.00 | 4.63 | 4.58 | 5.22 | 7 | 603 | 19.35% | |
| QQQ 260918C00570000 | 570.00 | 74.5 | 74.23 | 76.14 | 6 | 539 | 29.50% | YES |
| QQQ 260918C00880000 | 880.00 | 0.35 | 0.25 | 0.58 | 9 | 534 | 21.31% | |
| QQQ 260918C00805000 | 805.00 | 2.2 | 0.81 | 1.36 | 172 | 504 | 19.36% | |
| QQQ 260918C00910000 | 910.00 | 0.23 | 0 | 0.47 | 1 | 501 | 22.30% | |
| QQQ 260918C00765000 | 765.00 | 2.1 | 2.33 | 2.74 | 5 | 447 | 18.98% | |
| QQQ 260918C00770000 | 770.00 | 2.11 | 1.93 | 2.48 | 1 | 413 | 18.98% | |
| QQQ 260918C00760000 | 760.00 | 2.66 | 2.62 | 3.04 | 2 | 398 | 19.00% | |
| QQQ 260918C00565000 | 565.00 | 78.06 | 77.66 | 79.79 | 2 | 393 | 29.94% | YES |
| QQQ 260918C00500000 | 500.00 | 130.2 | 129.03 | 132.94 | 10 | 376 | 37.11% | YES |
| QQQ 260918C00900000 | 900.00 | 0.24 | 0 | 0.5 | 12 | 373 | 21.96% | |
| QQQ 260918C00605000 | 605.00 | 50.48 | 50.63 | 53.55 | 92 | 368 | 27.13% | YES |
| QQQ 260918C00525000 | 525.00 | 101.38 | 108.6 | 112.08 | 6 | 363 | 34.47% | YES |
| QQQ 260918C00530000 | 530.00 | 101.68 | 104.61 | 108.02 | 2 | 351 | 33.97% | YES |
| QQQ 260918C00835000 | 835.00 | 0.8 | 0.39 | 0.93 | 1 | 349 | 20.09% | |
| QQQ 260918C00755000 | 755.00 | 2.74 | 2.97 | 3.4 | 3 | 334 | 19.07% | |
| QQQ 260918C00585000 | 585.00 | 59.46 | 63.19 | 66.69 | 3 | 285 | 28.82% | YES |
| QQQ 260918C00545000 | 545.00 | 102.25 | 92.27 | 96.14 | 2 | 278 | 32.50% | YES |
| QQQ 260918C00555000 | 555.00 | 80.68 | 84.57 | 88.41 | 3 | 264 | 31.53% | YES |
| QQQ 260918C00875000 | 875.00 | 0.33 | 0.1 | 0.61 | 204 | 262 | 21.18% | |
| QQQ 260918C00475000 | 475.00 | 151.81 | 151.2 | 154.57 | 5 | 247 | 39.89% | YES |
| QQQ 260918C00440000 | 440.00 | 200.38 | 182.5 | 185.96 | 10 | 243 | 44.17% | YES |
| QQQ 260918C00785000 | 785.00 | 2 | 1.31 | 1.87 | 2 | 242 | 19.05% | |
| QQQ 260918C00515000 | 515.00 | 111.44 | 116.92 | 120.31 | 3 | 239 | 35.50% | YES |
| QQQ 260918C00775000 | 775.00 | 4.25 | 1.67 | 2.26 | 1 | 236 | 19.00% | |
| QQQ 260918C00895000 | 895.00 | 0.51 | 0.02 | 0.52 | 5 | 229 | 21.81% | |
| QQQ 260918C00510000 | 510.00 | 112.74 | 120.77 | 124.48 | 1 | 203 | 36.03% | YES |
| QQQ 260918C00450000 | 450.00 | 162.86 | 173.39 | 176.88 | 3 | 198 | 42.90% | YES |
| QQQ 260918C00790000 | 790.00 | 2.98 | 1.15 | 1.78 | 1 | 196 | 19.24% | |
| QQQ 260918C00830000 | 830.00 | 1.17 | 0.49 | 0.99 | 15 | 191 | 19.98% | |
| QQQ 260918C00815000 | 815.00 | 0.99 | 0.72 | 1.21 | 2 | 179 | 19.65% | |
| QQQ 260918C00505000 | 505.00 | 142.4 | 124.96 | 128.7 | 2 | 175 | 36.57% | YES |
| QQQ 260918C00480000 | 480.00 | 165.08 | 146.31 | 150.18 | 3 | 164 | 39.31% | YES |
| QQQ 260918C00870000 | 870.00 | 0.36 | 0.13 | 0.64 | 202 | 151 | 21.04% | |
| QQQ 260918C00850000 | 850.00 | 0.5 | 0.25 | 0.78 | 5 | 142 | 20.47% | |
| QQQ 260918C00485000 | 485.00 | 161.88 | 141.94 | 145.85 | 2 | 140 | 38.77% | YES |
| QQQ 260918C00535000 | 535.00 | 97.4 | 100.62 | 104 | 1 | 138 | 33.46% | YES |
| QQQ 260918C00825000 | 825.00 | 0.66 | 0.5 | 1.05 | 2 | 129 | 19.84% | |
| QQQ 260918C00495000 | 495.00 | 146 | 133.3 | 137.21 | 2 | 123 | 37.65% | YES |
| QQQ 260918C00885000 | 885.00 | 0.28 | 0.06 | 0.56 | 202 | 122 | 21.49% | |
| QQQ 260918C00470000 | 470.00 | 158.29 | 155.62 | 158.98 | 1 | 115 | 40.47% | YES |
| QQQ 260918C00455000 | 455.00 | 192 | 168.99 | 172.37 | 1 | 112 | 42.28% | YES |
| QQQ 260918C00795000 | 795.00 | 1.33 | 1.02 | 1.64 | 1 | 111 | 19.31% | |
| QQQ 260918C00840000 | 840.00 | 0.61 | 0.34 | 0.87 | 1 | 110 | 20.20% | |
| QQQ 260918C00780000 | 780.00 | 2 | 1.47 | 2.04 | 1 | 108 | 18.99% | |
| QQQ 260918C00520000 | 520.00 | 112.89 | 112.59 | 116.18 | 1 | 101 | 34.99% | YES |
| QQQ 260918C00460000 | 460.00 | 161.94 | 164.55 | 167.89 | 3 | 86 | 41.67% | YES |
| QQQ 260918C00400000 | 400.00 | 220 | 219.29 | 222.93 | 4 | 85 | 49.65% | YES |
| QQQ 260918C00855000 | 855.00 | 0.83 | 0.22 | 0.74 | 40 | 84 | 20.61% | |
| QQQ 260918C00890000 | 890.00 | 0.57 | 0.31 | 0.44 | 10 | 72 | 21.07% | |
| QQQ 260918C00865000 | 865.00 | 0.39 | 0.15 | 0.67 | 7 | 69 | 20.89% | |
| QQQ 260918C00465000 | 465.00 | 166 | 159.54 | 163.42 | 1 | 68 | 41.06% | YES |
| QQQ 260918C00845000 | 845.00 | 0.59 | 0.29 | 0.82 | 1 | 64 | 20.32% | |
| QQQ 260918C00350000 | 350.00 | 276 | 266.79 | 270.18 | 10 | 59 | 54.70% | YES |
| QQQ 260918C00430000 | 430.00 | 208.52 | 191.54 | 195.11 | 1 | 56 | 45.48% | YES |
| QQQ 260918C00905000 | 905.00 | 0.2 | 0 | 0.48 | 2 | 54 | 22.11% | |
| QQQ 260918C00295000 | 295.00 | 345.49 | 333.85 | 337.66 | 0 | 50 | 88.28% | YES |
| QQQ 260918C00335000 | 335.00 | 289.78 | 280.79 | 284.51 | 1 | 49 | 56.73% | YES |
| QQQ 260918C00420000 | 420.00 | 220.86 | 200.71 | 204.33 | 5 | 46 | 46.84% | YES |
| QQQ 260918C00365000 | 365.00 | 209.42 | 246.3 | 250.17 | 1 | 38 | 45.53% | YES |
| QQQ 260918C00435000 | 435.00 | 201.1 | 187 | 190.53 | 2 | 33 | 44.83% | YES |
| QQQ 260918C00415000 | 415.00 | 196.06 | 205.32 | 208.96 | 2 | 32 | 47.52% | YES |
| QQQ 260918C00445000 | 445.00 | 197.91 | 177.9 | 181.41 | 3 | 30 | 43.53% | YES |
| QQQ 260918C00860000 | 860.00 | 0.4 | 0.18 | 0.7 | 7 | 28 | 20.73% | |
| QQQ 260918C00330000 | 330.00 | 303 | 285.43 | 289.3 | 1 | 27 | 57.38% | YES |
| QQQ 260918C00425000 | 425.00 | 212.04 | 208.69 | 211.49 | 1 | 26 | 56.24% | YES |
| QQQ 260918C00810000 | 810.00 | 0.98 | 0.73 | 1.26 | 1 | 24 | 19.45% | |
| QQQ 260918C00340000 | 340.00 | 294.17 | 276.34 | 279.72 | 1 | 23 | 56.24% | YES |
| QQQ 260918C00385000 | 385.00 | 256 | 246.63 | 249.66 | 1 | 23 | 64.58% | YES |
| QQQ 260918C00410000 | 410.00 | 213.43 | 222.88 | 226.21 | 1 | 20 | 59.50% | YES |
| QQQ 260918C00370000 | 370.00 | 262.4 | 247.31 | 251.17 | 1 | 19 | 51.38% | YES |
| QQQ 260918C00380000 | 380.00 | 264.21 | 237.88 | 241.72 | 4 | 17 | 52.62% | YES |
| QQQ 260918C00405000 | 405.00 | 204.51 | 214.5 | 218.26 | 2 | 17 | 48.93% | YES |
| QQQ 260918C00320000 | 320.00 | 314.78 | 308.31 | 311.71 | 1 | 16 | 79.29% | YES |
| QQQ 260918C00395000 | 395.00 | 227.2 | 239.18 | 242.92 | 2 | 16 | 64.85% | YES |
| QQQ 260918C00290000 | 290.00 | 343.34 | 323.89 | 327.77 | 15 | 15 | 63.98% | YES |
| QQQ 260918C00390000 | 390.00 | 234.24 | 241.76 | 244.96 | 1 | 15 | 63.48% | YES |
| QQQ 260918C00345000 | 345.00 | 266.81 | 271.24 | 274.95 | 1 | 15 | 55.19% | YES |
| QQQ 260918C00375000 | 375.00 | 236.01 | 243.05 | 246.44 | 1 | 13 | 51.01% | YES |
| QQQ 260918C00280000 | 280.00 | 340.25 | 346.95 | 350.11 | 9 | 12 | 90.12% | YES |
| QQQ 260918C00285000 | 285.00 | 325.31 | 328.72 | 332.59 | 1 | 11 | 64.85% | YES |
| QQQ 260918C00300000 | 300.00 | 304.69 | 314.25 | 318.13 | 6 | 10 | 62.27% | YES |
| QQQ 260918C00360000 | 360.00 | 273.15 | 272.5 | 276.06 | 2 | 8 | 72.65% | YES |
| QQQ 260918C00315000 | 315.00 | 252.24 | 292.72 | 296.59 | 5 | 6 | 45.68% | YES |
| QQQ 260918C00355000 | 355.00 | 188.15 | 190.95 | 200.95 | 0 | 5 | 0.00% | YES |
| QQQ 260918C00305000 | 305.00 | 321.58 | 309.44 | 313.31 | 1 | 4 | 61.43% | YES |
| QQQ 260918C00325000 | 325.00 | 316.93 | 290.22 | 294.09 | 2 | 4 | 58.17% | YES |
| QQQ 260918C00310000 | 310.00 | 314.62 | 304.81 | 308.5 | 1 | 4 | 60.80% | YES |
| QQQ 260918C00205000 | 205.00 | 397.79 | 406.61 | 410.12 | 4 | 3 | 81.02% | YES |
| QQQ 260918C00240000 | 240.00 | 377.64 | 387.77 | 391.19 | 1 | 3 | 106.70% | YES |
| QQQ 260918C00210000 | 210.00 | 403.69 | 414.69 | 417.88 | 1 | 2 | 113.76% | YES |
| QQQ 260918C00235000 | 235.00 | 341.98 | 368.2 | 372.07 | 1 | 2 | 0.00% | YES |
| QQQ 260918C00245000 | 245.00 | 200.43 | 289.52 | 293.18 | 3 | 2 | 0.00% | YES |
| QQQ 260918C00265000 | 265.00 | 359 | 361.32 | 364.71 | 2 | 2 | 94.60% | YES |
| QQQ 260918C00255000 | 255.00 | 344.02 | 373.27 | 376.75 | 5 | 2 | 101.57% | YES |
| QQQ 260918C00260000 | 260.00 | 359.36 | 352.89 | 356.76 | 5 | 2 | 69.35% | YES |
| QQQ 260918C00220000 | 220.00 | 361 | 382.45 | 386.32 | 1 | 1 | 0.00% | YES |
| QQQ 260918C00275000 | 275.00 | 177.51 | 262.19 | 265.5 | 1 | 1 | 0.00% | YES |
| QQQ 260918C00250000 | 250.00 | 364.71 | 378.1 | 381.53 | 1 | 0 | 103.22% | YES |
The table below lists all put options on QQQ expiring on 2026-09-18. 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 260918P00600000 | 600.00 | 33.24 | 33.31 | 34.14 | 594 | 26626 | 20.64% | |
| QQQ 260918P00550000 | 550.00 | 19.48 | 19.5 | 20.13 | 4770 | 21112 | 24.24% | |
| QQQ 260918P00590000 | 590.00 | 30.04 | 29.96 | 30.78 | 163 | 19910 | 21.38% | |
| QQQ 260918P00620000 | 620.00 | 41.3 | 41.13 | 42.13 | 553 | 11901 | 19.23% | YES |
| QQQ 260918P00580000 | 580.00 | 26.84 | 26.95 | 27.84 | 60 | 10314 | 22.18% | |
| QQQ 260918P00575000 | 575.00 | 26 | 25.55 | 26.37 | 4 | 9612 | 22.51% | |
| QQQ 260918P00410000 | 410.00 | 4.21 | 3.87 | 4.47 | 3 | 9339 | 35.11% | |
| QQQ 260918P00400000 | 400.00 | 3.7 | 3.48 | 4.03 | 69 | 8925 | 36.01% | |
| QQQ 260918P00450000 | 450.00 | 6.67 | 6.25 | 6.79 | 3 | 8748 | 31.67% | |
| QQQ 260918P00500000 | 500.00 | 11.5 | 11.16 | 11.8 | 506 | 8044 | 27.93% | |
| QQQ 260918P00595000 | 595.00 | 31.87 | 31.6 | 32.41 | 5023 | 8035 | 21.01% | |
| QQQ 260918P00540000 | 540.00 | 17.51 | 17.47 | 18.11 | 139 | 7870 | 24.98% | |
| QQQ 260918P00530000 | 530.00 | 16.4 | 15.65 | 16.29 | 192 | 7544 | 25.72% | |
| QQQ 260918P00560000 | 560.00 | 22.04 | 21.74 | 22.59 | 8 | 7027 | 23.65% | |
| QQQ 260918P00420000 | 420.00 | 4.65 | 4.38 | 4.87 | 125 | 7015 | 34.07% | |
| QQQ 260918P00570000 | 570.00 | 24.86 | 24.22 | 24.99 | 21 | 6375 | 22.86% | |
| QQQ 260918P00430000 | 430.00 | 5.09 | 5 | 5.42 | 130 | 5718 | 33.22% | |
| QQQ 260918P00535000 | 535.00 | 16.58 | 16.54 | 17.18 | 1 | 5552 | 25.35% | |
| QQQ 260918P00585000 | 585.00 | 28.64 | 28.42 | 29.22 | 32 | 4813 | 21.75% | |
| QQQ 260918P00520000 | 520.00 | 14.76 | 14 | 14.63 | 8 | 4703 | 26.45% | |
| QQQ 260918P00605000 | 605.00 | 35.4 | 35.11 | 36.08 | 65 | 4662 | 20.33% | |
| QQQ 260918P00555000 | 555.00 | 20.66 | 20.6 | 21.35 | 6217 | 4448 | 23.96% | |
| QQQ 260918P00510000 | 510.00 | 13.02 | 12.51 | 13.14 | 16 | 4391 | 27.18% | |
| QQQ 260918P00460000 | 460.00 | 7.32 | 7.18 | 7.55 | 5 | 4355 | 30.85% | |
| QQQ 260918P00480000 | 480.00 | 9.29 | 8.87 | 9.61 | 3 | 3945 | 29.54% | |
| QQQ 260918P00545000 | 545.00 | 19.04 | 18.46 | 19.1 | 4 | 3719 | 24.62% | |
| QQQ 260918P00565000 | 565.00 | 22.99 | 22.95 | 23.76 | 41 | 3536 | 23.25% | |
| QQQ 260918P00525000 | 525.00 | 17.78 | 14.8 | 15.45 | 2 | 2928 | 26.09% | |
| QQQ 260918P00670000 | 670.00 | 78.82 | 67.28 | 70.71 | 1 | 2433 | 16.04% | YES |
| QQQ 260918P00625000 | 625.00 | 43.03 | 43.36 | 43.9 | 73 | 2317 | 18.62% | YES |
| QQQ 260918P00610000 | 610.00 | 36.65 | 37.02 | 38.01 | 48 | 2281 | 19.97% | YES |
| QQQ 260918P00250000 | 250.00 | 0.8 | 0.59 | 0.95 | 1 | 2206 | 52.05% | |
| QQQ 260918P00640000 | 640.00 | 52.88 | 50.66 | 51.7 | 1 | 2164 | 17.74% | YES |
| QQQ 260918P00300000 | 300.00 | 1.28 | 1.02 | 1.51 | 33 | 2144 | 46.74% | |
| QQQ 260918P00375000 | 375.00 | 2.83 | 2.54 | 3.12 | 2 | 1909 | 38.39% | |
| QQQ 260918P00395000 | 395.00 | 3.4 | 3.25 | 3.81 | 10 | 1790 | 36.44% | |
| QQQ 260918P00615000 | 615.00 | 39.95 | 39.02 | 40.01 | 1060 | 1672 | 19.60% | YES |
| QQQ 260918P00475000 | 475.00 | 10.27 | 8.37 | 8.98 | 2 | 1648 | 29.79% | |
| QQQ 260918P00470000 | 470.00 | 9.83 | 7.9 | 8.52 | 7 | 1644 | 30.19% | |
| QQQ 260918P00365000 | 365.00 | 3.17 | 2.26 | 2.82 | 1 | 1435 | 39.38% | |
| QQQ 260918P00630000 | 630.00 | 47.53 | 45.68 | 46.68 | 11 | 1268 | 18.48% | YES |
| QQQ 260918P00660000 | 660.00 | 64.01 | 60.69 | 64.6 | 780 | 1241 | 17.05% | YES |
| QQQ 260918P00320000 | 320.00 | 1.54 | 1.29 | 1.82 | 3 | 1136 | 44.29% | |
| QQQ 260918P00340000 | 340.00 | 2.25 | 1.67 | 2.21 | 10 | 1039 | 42.04% | |
| QQQ 260918P00360000 | 360.00 | 2.87 | 2.13 | 2.68 | 2 | 948 | 39.88% | |
| QQQ 260918P00635000 | 635.00 | 54.1 | 48.09 | 49.13 | 3 | 934 | 18.11% | YES |
| QQQ 260918P00515000 | 515.00 | 13.51 | 13.25 | 13.87 | 3 | 923 | 26.82% | |
| QQQ 260918P00280000 | 280.00 | 1.27 | 0.8 | 1.26 | 10 | 899 | 49.38% | |
| QQQ 260918P00490000 | 490.00 | 10.39 | 9.96 | 10.7 | 55 | 862 | 28.78% | |
| QQQ 260918P00505000 | 505.00 | 14.33 | 11.82 | 12.48 | 1 | 824 | 27.58% | |
| QQQ 260918P00455000 | 455.00 | 8.89 | 6.62 | 7.2 | 4 | 800 | 31.31% | |
| QQQ 260918P00425000 | 425.00 | 4.24 | 4.64 | 5.24 | 1 | 781 | 33.81% | |
| QQQ 260918P00390000 | 390.00 | 3.72 | 3.04 | 3.49 | 17 | 756 | 36.62% | |
| QQQ 260918P00440000 | 440.00 | 6.92 | 5.54 | 6.14 | 6 | 756 | 32.54% | |
| QQQ 260918P00645000 | 645.00 | 51.11 | 53.35 | 54.39 | 14 | 669 | 17.36% | YES |
| QQQ 260918P00415000 | 415.00 | 5.25 | 4.11 | 4.71 | 48 | 668 | 34.67% | |
| QQQ 260918P00205000 | 205.00 | 0.42 | 0.2 | 0.67 | 12 | 659 | 58.35% | |
| QQQ 260918P00330000 | 330.00 | 2.09 | 1.47 | 2.01 | 2 | 629 | 43.16% | |
| QQQ 260918P00255000 | 255.00 | 0.76 | 0.57 | 1.01 | 4 | 581 | 51.16% | |
| QQQ 260918P00370000 | 370.00 | 2.5 | 2.4 | 2.96 | 1 | 560 | 38.86% | |
| QQQ 260918P00700000 | 700.00 | 96.34 | 90.57 | 94.1 | 2 | 544 | 14.32% | YES |
| QQQ 260918P00485000 | 485.00 | 9.96 | 9.4 | 10.03 | 10 | 458 | 29.05% | |
| QQQ 260918P00495000 | 495.00 | 11.02 | 10.55 | 11.18 | 2 | 444 | 28.30% | |
| QQQ 260918P00350000 | 350.00 | 2.4 | 1.89 | 2.43 | 16 | 410 | 40.94% | |
| QQQ 260918P00445000 | 445.00 | 7.59 | 5.89 | 6.46 | 10 | 346 | 32.11% | |
| QQQ 260918P00465000 | 465.00 | 9.14 | 7.45 | 8.02 | 6 | 329 | 30.52% | |
| QQQ 260918P00220000 | 220.00 | 0.45 | 0.28 | 0.76 | 2 | 316 | 56.01% | |
| QQQ 260918P00685000 | 685.00 | 81.71 | 78.28 | 82.16 | 1 | 295 | 15.41% | YES |
| QQQ 260918P00655000 | 655.00 | 69.38 | 59.13 | 60.17 | 2 | 286 | 16.61% | YES |
| QQQ 260918P00650000 | 650.00 | 61.35 | 56.17 | 57.22 | 1 | 275 | 16.99% | YES |
| QQQ 260918P00380000 | 380.00 | 3.01 | 2.71 | 3.27 | 20 | 269 | 37.87% | |
| QQQ 260918P00675000 | 675.00 | 57.83 | 70.83 | 74.48 | 98 | 261 | 15.87% | YES |
| QQQ 260918P00325000 | 325.00 | 1.87 | 1.38 | 1.91 | 2 | 257 | 43.71% | |
| QQQ 260918P00435000 | 435.00 | 5.32 | 5.22 | 5.83 | 36 | 249 | 32.97% | |
| QQQ 260918P00315000 | 315.00 | 1.69 | 1.21 | 1.74 | 1 | 243 | 44.90% | |
| QQQ 260918P00680000 | 680.00 | 78.26 | 74.49 | 78.36 | 12 | 230 | 15.71% | YES |
| QQQ 260918P00295000 | 295.00 | 0.98 | 0.96 | 1.44 | 1 | 198 | 47.36% | |
| QQQ 260918P00260000 | 260.00 | 0.8 | 0.55 | 1.07 | 4 | 183 | 50.28% | |
| QQQ 260918P00405000 | 405.00 | 4.08 | 3.64 | 4.27 | 2 | 164 | 35.61% | |
| QQQ 260918P00305000 | 305.00 | 1.7 | 1.08 | 1.58 | 1 | 155 | 46.11% | |
| QQQ 260918P00385000 | 385.00 | 4.02 | 2.86 | 3.45 | 1 | 135 | 37.41% | |
| QQQ 260918P00310000 | 310.00 | 1.67 | 1.14 | 1.66 | 1 | 129 | 45.51% | |
| QQQ 260918P00335000 | 335.00 | 1.98 | 1.58 | 2.08 | 1 | 121 | 42.49% | |
| QQQ 260918P00290000 | 290.00 | 1.15 | 0.91 | 1.38 | 2 | 114 | 48.05% | |
| QQQ 260918P00345000 | 345.00 | 2.57 | 1.78 | 2.31 | 1 | 114 | 41.46% | |
| QQQ 260918P00275000 | 275.00 | 1.02 | 0.69 | 1.22 | 42 | 112 | 50.17% | |
| QQQ 260918P00245000 | 245.00 | 0.81 | 0.47 | 0.93 | 1 | 105 | 52.45% | |
| QQQ 260918P00265000 | 265.00 | 0.95 | 0.6 | 1.12 | 87 | 96 | 51.62% | |
| QQQ 260918P00210000 | 210.00 | 0.38 | 0.2 | 0.7 | 42 | 93 | 57.37% | |
| QQQ 260918P00215000 | 215.00 | 0.49 | 0.24 | 0.72 | 121 | 89 | 56.62% | |
| QQQ 260918P00270000 | 270.00 | 0.76 | 0.64 | 1.17 | 2 | 88 | 50.90% | |
| QQQ 260918P00355000 | 355.00 | 2.6 | 2 | 2.55 | 8 | 79 | 40.40% | |
| QQQ 260918P00230000 | 230.00 | 0.44 | 0.32 | 0.82 | 6 | 69 | 54.35% | |
| QQQ 260918P00665000 | 665.00 | 76.23 | 63.91 | 67.35 | 2 | 63 | 16.40% | YES |
| QQQ 260918P00225000 | 225.00 | 0.65 | 0.29 | 0.79 | 7 | 59 | 55.10% | |
| QQQ 260918P00240000 | 240.00 | 0.75 | 0.44 | 0.89 | 1 | 29 | 53.20% | |
| QQQ 260918P00285000 | 285.00 | 1.07 | 0.83 | 1.26 | 3 | 13 | 48.36% | |
| QQQ 260918P00690000 | 690.00 | 70.51 | 82.23 | 86.1 | 3 | 12 | 15.12% | YES |
| QQQ 260918P00695000 | 695.00 | 91.5 | 86.32 | 89.81 | 2 | 11 | 14.51% | YES |
| QQQ 260918P00235000 | 235.00 | 0.52 | 0.42 | 0.86 | 1 | 10 | 54.03% | |
| QQQ 260918P00710000 | 710.00 | 101.66 | 99.48 | 103.29 | 7 | 9 | 14.41% | YES |
| QQQ 260918P00720000 | 720.00 | 98.17 | 108.94 | 112.59 | 4 | 8 | 14.41% | YES |
| QQQ 260918P00715000 | 715.00 | 112.65 | 104.15 | 108.03 | 5 | 5 | 14.56% | YES |
| QQQ 260918P00705000 | 705.00 | 98.67 | 94.96 | 98.45 | 3 | 5 | 14.11% | YES |
| QQQ 260918P00725000 | 725.00 | 113.95 | 114 | 119 | 4 | 2 | 16.70% | YES |
| QQQ 260918P00800000 | 800.00 | 202.64 | 188.86 | 192.36 | 1 | 1 | 20.53% | YES |
| QQQ 260918P00735000 | 735.00 | 124.33 | 109.3 | 113.29 | 2 | 0 | 0.00% | YES |
| QQQ 260918P00730000 | 730.00 | 110.2 | 118.86 | 122.52 | 2 | 0 | 15.20% | YES |
| QQQ 260918P00740000 | 740.00 | 155.35 | 147 | 152 | 0 | 0 | 32.51% | YES |
| QQQ 260918P00750000 | 750.00 | 118.5 | 125.5 | 130.5 | 1 | 0 | 0.00% | YES |
| QQQ 260918P00755000 | 755.00 | 218.43 | 197 | 202 | 0 | 0 | 53.44% | YES |
| QQQ 260918P00770000 | 770.00 | 233.51 | 212 | 217 | 0 | 0 | 55.35% | YES |
| QQQ 260918P00780000 | 780.00 | 244.8 | 263.02 | 266.9 | 0 | 0 | 78.43% | YES |
| QQQ 260918P00790000 | 790.00 | 202.06 | 183 | 188 | 0 | 0 | 27.03% | YES |
| QQQ 260918P00830000 | 830.00 | 210.2 | 218.86 | 222.52 | 0 | 0 | 23.01% | YES |
| QQQ 260918P00805000 | 805.00 | 207.66 | 193.86 | 197.35 | 0 | 0 | 20.88% | YES |
This page displays the full QQQ options chain for contracts expiring on 2026-09-18. 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 2026-09-18. 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 2026-09-18. 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 2026-09-18 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 2026-09-18 approaches.
