WhaleQuant.io

QQQ Options Chain – 2026-09-30

Detailed QQQ options chain for 2026-09-30 – 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 — 2026-09-30 Expiration

This page focuses on a single options expiration date for QQQ – 2026-09-30 – 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 2026-09-30.

This QQQ 2026-09-30 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 — 2026-09-30 Expiration

The table below shows all call options on QQQ expiring on 2026-09-30. 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 260930C00950000 950.00 0.06 0 0.15 1 8103 28.71%
QQQ 260930C00800000 800.00 1.88 1.73 1.87 44 6371 18.09%
QQQ 260930C00820000 820.00 0.77 0.75 0.9 1 6232 18.60%
QQQ 260930C00750000 750.00 12.2 12.02 12.29 201 4773 19.22%
QQQ 260930C00730000 730.00 22.07 21.86 22.07 164 3568 20.59% YES
QQQ 260930C00765000 765.00 7.1 7.12 7.35 19 3550 18.56%
QQQ 260930C00690000 690.00 53 48.77 51.44 17 2910 25.46% YES
QQQ 260930C00700000 700.00 42.05 42.41 43.3 14 2704 24.14% YES
QQQ 260930C00725000 725.00 24.93 24.81 25.49 66 1985 21.42% YES
QQQ 260930C00710000 710.00 34.26 34.83 35.7 19 1985 22.97% YES
QQQ 260930C00720000 720.00 27.36 27.93 28.69 7 1769 21.88% YES
QQQ 260930C00790000 790.00 2.57 2.62 2.86 21 1445 18.20%
QQQ 260930C00816000 816.00 1.31 0.89 1.07 1 1400 18.59%
QQQ 260930C00660000 660.00 76.5 75.16 77.63 30 1361 29.54% YES
QQQ 260930C00770000 770.00 6.05 5.92 6.05 84 1228 18.33%
QQQ 260930C00705000 705.00 37.84 38.47 39.45 2 1210 23.56% YES
QQQ 260930C00850000 850.00 0.29 0.22 0.35 220 1191 19.87%
QQQ 260930C00825000 825.00 0.93 0.61 0.79 12 1171 18.92%
QQQ 260930C00785000 785.00 3.25 3.23 3.47 60 1118 18.21%
QQQ 260930C00775000 775.00 4.83 4.82 5.08 24 1092 18.31%
QQQ 260930C00780000 780.00 3.98 3.97 4.19 200 1059 18.23%
QQQ 260930C00760000 760.00 8.66 8.51 8.74 178 1027 18.70%
QQQ 260930C00610000 610.00 127.1 122.68 126.26 1 916 41.04% YES
QQQ 260930C00650000 650.00 88.51 84.42 87.16 1 872 31.63% YES
QQQ 260930C00740000 740.00 16.4 16.37 16.72 339 868 19.83%
QQQ 260930C00830000 830.00 0.51 0.5 0.65 1 835 19.01%
QQQ 260930C00735000 735.00 19.05 18.95 19.31 53 809 20.22%
QQQ 260930C00640000 640.00 98.29 93.84 96.59 1 797 33.41% YES
QQQ 260930C00605000 605.00 131 127.54 131.18 6 788 42.24% YES
QQQ 260930C00680000 680.00 58.55 57.27 59.96 21 784 26.85% YES
QQQ 260930C00665000 665.00 66.32 70.6 73.33 1 723 29.16% YES
QQQ 260930C00815000 815.00 1.36 0.92 1.11 1 718 18.57%
QQQ 260930C00745000 745.00 13.85 14.04 14.39 152 686 19.51%
QQQ 260930C00843000 843.00 0.49 0.29 0.46 1000 667 19.75%
QQQ 260930C00732000 732.00 20.1 20.6 20.94 48 610 20.44%
QQQ 260930C00630000 630.00 106.11 103.37 106.11 1 593 35.22% YES
QQQ 260930C00900000 900.00 0.13 0.03 0.18 2 581 23.98%
QQQ 260930C00755000 755.00 10.18 10.14 10.44 13 571 18.98%
QQQ 260930C00845000 845.00 0.28 0.3 0.42 12 567 19.75%
QQQ 260930C00733000 733.00 19.49 20.06 20.4 43 528 20.37%
QQQ 260930C00795000 795.00 2.19 2.13 2.35 32 516 18.21%
QQQ 260930C00885000 885.00 0.22 0.03 0.21 1 514 22.71%
QQQ 260930C00620000 620.00 115.69 112.99 116.63 9 507 39.06% YES
QQQ 260930C00839000 839.00 0.73 0.37 0.51 1 500 19.52%
QQQ 260930C00685000 685.00 56.65 52.98 55.66 4 464 26.15% YES
QQQ 260930C00715000 715.00 31.37 31.27 31.95 57 440 22.25% YES
QQQ 260930C00810000 810.00 1.17 1.14 1.29 32 427 18.31%
QQQ 260930C00675000 675.00 65.01 61.64 64.35 1 419 27.60% YES
QQQ 260930C00860000 860.00 0.3 0.14 0.29 1 399 20.61%
QQQ 260930C00600000 600.00 137.41 132.42 136 1 392 43.20% YES
QQQ 260930C00805000 805.00 1.87 1.4 1.58 6 384 18.27%
QQQ 260930C00635000 635.00 99.44 98.59 101.33 1 377 34.29% YES
QQQ 260930C00729000 729.00 22.34 22.28 23.04 121 346 21.04% YES
QQQ 260930C00840000 840.00 0.53 0.37 0.46 1 331 19.34%
QQQ 260930C00670000 670.00 70.72 66.09 68.8 2 321 28.35% YES
QQQ 260930C00713000 713.00 29.31 32.59 33.54 1 306 22.64% YES
QQQ 260930C00744000 744.00 16.6 14.5 14.86 1 306 19.59%
QQQ 260930C00734000 734.00 19.1 19.46 19.85 13 287 20.29%
QQQ 260930C00595000 595.00 133.74 137.31 140.93 2 283 44.41% YES
QQQ 260930C00625000 625.00 99.67 108.17 111.83 1 265 38.07% YES
QQQ 260930C00731000 731.00 20.74 21.15 21.52 2 253 20.53% YES
QQQ 260930C00575000 575.00 150.32 156.93 160.54 1 253 48.91% YES
QQQ 260930C00695000 695.00 48.48 44.68 48.55 5 244 26.20% YES
QQQ 260930C00615000 615.00 117.54 117.83 121.44 1 228 40.05% YES
QQQ 260930C00555000 555.00 131 176.65 180.32 5 228 53.84% YES
QQQ 260930C00920000 920.00 0.07 0.01 0.17 2 227 25.98%
QQQ 260930C00655000 655.00 82.05 79.77 82.51 2 227 30.79% YES
QQQ 260930C00834000 834.00 2.37 0.43 0.61 1 227 19.39%
QQQ 260930C00500000 500.00 234.25 231.11 234.75 1 224 59.05% YES
QQQ 260930C00890000 890.00 0.11 0.03 0.21 1 216 23.29%
QQQ 260930C00722000 722.00 25.96 26.5 27.4 1 214 21.71% YES
QQQ 260930C00880000 880.00 0.15 0.05 0.23 5 213 22.39%
QQQ 260930C00870000 870.00 0.36 0.08 0.26 7 209 21.53%
QQQ 260930C00707000 707.00 36.96 36.96 37.94 2 202 23.33% YES
QQQ 260930C00719000 719.00 31.04 28.47 29.39 1 197 22.02% YES
QQQ 260930C00580000 580.00 148.4 152.01 155.64 2 195 47.81% YES
QQQ 260930C00759000 759.00 8.82 8.75 9.1 1 192 18.80%
QQQ 260930C00724000 724.00 24.84 25.23 26.12 4 190 21.52% YES
QQQ 260930C00738000 738.00 16.9 17.41 17.74 13 188 19.99%
QQQ 260930C00835000 835.00 0.65 0.43 0.55 1 185 19.19%
QQQ 260930C00703000 703.00 39.4 39.99 40.99 5 184 23.81% YES
QQQ 260930C00855000 855.00 0.26 0.18 0.31 5 178 20.17%
QQQ 260930C00841000 841.00 0.64 0.34 0.45 110 174 19.41%
QQQ 260930C00697000 697.00 43.73 44.7 45.71 1 174 24.54% YES
QQQ 260930C00711000 711.00 36.95 34.02 34.99 2 163 22.88% YES
QQQ 260930C00751000 751.00 12.09 11.6 11.92 3 157 19.19%
QQQ 260930C00505000 505.00 219.55 226.15 229.73 1 153 57.79% YES
QQQ 260930C00702000 702.00 35.84 40.77 41.76 6 151 23.92% YES
QQQ 260930C00726000 726.00 25.56 23.99 24.87 20 151 21.33% YES
QQQ 260930C00743000 743.00 14.82 14.91 15.32 1 148 19.66%
QQQ 260930C00753000 753.00 12.08 10.75 11.16 6 147 19.08%
QQQ 260930C00689000 689.00 52.36 49.61 52.17 2 147 25.46% YES
QQQ 260930C00838000 838.00 0.6 0.36 0.52 125 146 19.43%
QQQ 260930C00757000 757.00 10.97 9.46 9.75 1 146 18.89%
QQQ 260930C00681000 681.00 52.04 56.41 59.1 1 144 26.72% YES
QQQ 260930C00520000 520.00 182.04 211.28 214.9 1 140 54.66% YES
QQQ 260930C00747000 747.00 13 13.2 13.52 1 137 19.39%
QQQ 260930C00686000 686.00 54.8 52.13 54.81 1 136 26.01% YES
QQQ 260930C00945000 945.00 0.09 0 0.16 100 135 28.39%
QQQ 260930C00895000 895.00 0.12 0.02 0.19 5 129 23.56%
QQQ 260930C00940000 940.00 0.07 0 0.16 1 127 27.88%
QQQ 260930C00875000 875.00 0.15 0.06 0.24 1 127 21.90%
QQQ 260930C00792000 792.00 3.72 2.41 2.64 7 121 18.19%
QQQ 260930C00737000 737.00 17.65 17.88 18.25 79 120 20.06%
QQQ 260930C00590000 590.00 138.27 142.2 145.78 1 118 45.42% YES
QQQ 260930C00823000 823.00 1.03 0.67 0.84 4 116 18.82%
QQQ 260930C00585000 585.00 149.93 147.1 150.73 4 116 46.66% YES
QQQ 260930C00706000 706.00 40 37.71 38.69 2 113 23.44% YES
QQQ 260930C00728000 728.00 22.19 22.78 23.65 4 111 21.14% YES
QQQ 260930C00716000 716.00 31.75 30.5 31.27 2 109 22.16% YES
QQQ 260930C00550000 550.00 174.6 181.59 185.21 14 109 54.90% YES
QQQ 260930C00756000 756.00 11.08 9.73 10.09 1 107 18.93%
QQQ 260930C00723000 723.00 28.34 25.86 26.76 20 107 21.61% YES
QQQ 260930C00684000 684.00 57 53.83 56.51 1 106 26.28% YES
QQQ 260930C00510000 510.00 215.37 221.19 224.82 1 106 56.82% YES
QQQ 260930C00787000 787.00 3.16 2.97 3.21 1 105 18.20%
QQQ 260930C00754000 754.00 11.3 10.38 10.8 1 104 19.03%
QQQ 260930C00672000 672.00 59.18 64.3 67.01 1 104 28.05% YES
QQQ 260930C00721000 721.00 26.81 27.15 28.06 2 104 21.81% YES
QQQ 260930C00645000 645.00 91.68 89.11 91.86 2 103 32.51% YES
QQQ 260930C00682000 682.00 59.19 55.54 58.23 2 102 26.57% YES
QQQ 260930C00570000 570.00 149.84 161.85 165.48 1 101 50.13% YES
QQQ 260930C00766000 766.00 6.87 6.81 7.1 2 101 18.55%
QQQ 260930C00778000 778.00 4.23 4.26 4.55 3 101 18.29%
QQQ 260930C00736000 736.00 18.35 18.31 18.78 2 98 20.15%
QQQ 260930C00798000 798.00 1.96 1.88 2.05 4 98 18.13%
QQQ 260930C00837000 837.00 0.66 0.37 0.57 46 97 19.59%
QQQ 260930C00779000 779.00 4.2 4.1 4.38 1 96 18.28%
QQQ 260930C00717000 717.00 31.59 29.81 30.74 35 95 22.21% YES
QQQ 260930C00758000 758.00 9.75 9.03 9.43 1 95 18.85%
QQQ 260930C00704000 704.00 41.03 39.23 40.22 56 93 23.69% YES
QQQ 260930C00761000 761.00 10.23 8.13 8.49 2 92 18.72%
QQQ 260930C00783000 783.00 4.66 3.51 3.74 56 91 18.21%
QQQ 260930C00560000 560.00 171.46 171.71 175.32 2 90 52.44% YES
QQQ 260930C00727000 727.00 24.6 23.38 24.26 3 89 21.24% YES
QQQ 260930C00678000 678.00 62.87 59.01 61.71 1 89 27.15% YES
QQQ 260930C00767000 767.00 5.87 6.58 6.85 1 88 18.52%
QQQ 260930C00786000 786.00 3.28 3.1 3.34 1 84 18.21%
QQQ 260930C00763000 763.00 8.95 7.64 7.91 6 83 18.65%
QQQ 260930C00836000 836.00 0.68 0.39 0.58 79 81 19.51%
QQQ 260930C00804000 804.00 1.63 1.46 1.64 1 81 18.25%
QQQ 260930C00739000 739.00 16.42 16.86 17.24 18 80 19.93%
QQQ 260930C00844000 844.00 0.56 0.3 0.41 3 79 19.53%
QQQ 260930C00796000 796.00 2.05 2.04 2.26 2 79 18.21%
QQQ 260930C00691000 691.00 45.53 47.95 50.5 3 78 25.19% YES
QQQ 260930C00930000 930.00 0.09 0 0.16 1 78 26.86%
QQQ 260930C00748000 748.00 12.67 12.75 13.12 9 78 19.35%
QQQ 260930C00714000 714.00 31.18 31.92 32.83 2 75 22.53% YES
QQQ 260930C00709000 709.00 32.53 35.48 36.45 1 74 23.10% YES
QQQ 260930C00910000 910.00 0.09 0.03 0.17 1 72 24.90%
QQQ 260930C00712000 712.00 34.3 33.31 34.26 18 71 22.76% YES
QQQ 260930C00752000 752.00 13.21 11.21 11.53 2 71 19.13%
QQQ 260930C00925000 925.00 0.35 0.01 0.17 1 69 26.51%
QQQ 260930C00718000 718.00 28.64 29.14 30.06 1 68 22.11% YES
QQQ 260930C00829000 829.00 1.01 0.52 0.7 20 68 19.10%
QQQ 260930C00857000 857.00 0.25 0.16 0.35 2 65 20.78%
QQQ 260930C00776000 776.00 5.51 4.57 4.9 10 64 18.31%
QQQ 260930C00791000 791.00 3.2 2.52 2.75 1 64 18.20%
QQQ 260930C00803000 803.00 2.08 1.52 1.7 1 63 18.23%
QQQ 260930C00827000 827.00 0.54 0.57 0.76 1 63 19.09%
QQQ 260930C00807000 807.00 1.03 1.29 1.47 1 61 18.32%
QQQ 260930C00698000 698.00 42.43 43.9 44.64 45 61 24.11% YES
QQQ 260930C00708000 708.00 36.25 36.22 37.19 2 60 23.21% YES
QQQ 260930C00826000 826.00 1.78 0.59 0.79 6 58 19.07%
QQQ 260930C00741000 741.00 15.78 15.81 16.26 2 58 19.79%
QQQ 260930C00777000 777.00 4.54 4.39 4.72 1 58 18.30%
QQQ 260930C00831000 831.00 1 0.48 0.64 55 57 19.10%
QQQ 260930C00679000 679.00 52.2 58.14 60.83 1 57 27.00% YES
QQQ 260930C00768000 768.00 5.46 6.32 6.61 2 57 18.50%
QQQ 260930C00788000 788.00 2.84 2.85 3.09 5 56 18.20%
QQQ 260930C00664000 664.00 68.31 71.5 74.24 1 56 29.32% YES
QQQ 260930C00771000 771.00 7.06 5.57 5.91 2 56 18.41%
QQQ 260930C00749000 749.00 12.07 12.34 12.71 1 55 19.29%
QQQ 260930C00764000 764.00 9.11 7.28 7.63 1 55 18.61%
QQQ 260930C00746000 746.00 11.81 13.57 13.97 12 54 19.46%
QQQ 260930C00742000 742.00 15.4 15.4 15.78 6 54 19.72%
QQQ 260930C00824000 824.00 0.96 0.64 0.82 1 53 18.90%
QQQ 260930C00677000 677.00 58.66 59.89 62.49 11 53 27.17% YES
QQQ 260930C00799000 799.00 1.85 1.8 1.99 1 52 18.19%
QQQ 260930C00673000 673.00 59.64 63.41 66.12 1 52 27.90% YES
QQQ 260930C00802000 802.00 2.17 1.59 1.76 1 51 18.19%
QQQ 260930C00530000 530.00 173.28 201.37 205.04 7 51 52.64% YES
QQQ 260930C00772000 772.00 5.55 5.42 5.7 1 51 18.39%
QQQ 260930C00701000 701.00 45.14 41.54 42.54 5 50 24.04% YES
QQQ 260930C00683000 683.00 55.03 54.68 57.37 7 48 26.43% YES
QQQ 260930C00814000 814.00 0.93 0.96 1.13 12 48 18.47%
QQQ 260930C00450000 450.00 265.95 270.14 274.02 1 47 0.00% YES
QQQ 260930C00693000 693.00 42.77 46.3 50.18 1 47 26.48% YES
QQQ 260930C00794000 794.00 2.26 2.22 2.45 13 46 18.21%
QQQ 260930C00565000 565.00 124.91 166.78 170.41 3 45 51.32% YES
QQQ 260930C00694000 694.00 48.07 45.49 49.36 4 45 26.33% YES
QQQ 260930C00782000 782.00 4.88 3.64 3.9 12 45 18.24%
QQQ 260930C00915000 915.00 0.53 0.03 0.17 1 43 25.44%
QQQ 260930C00659000 659.00 42.46 76.07 78.82 6 42 30.14% YES
QQQ 260930C00699000 699.00 46.69 43.11 44.12 25 42 24.30% YES
QQQ 260930C00475000 475.00 239.29 255.92 259.54 4 41 64.53% YES
QQQ 260930C00789000 789.00 4.14 2.73 2.97 2 41 18.20%
QQQ 260930C00762000 762.00 7.74 7.93 8.2 8 41 18.69%
QQQ 260930C00692000 692.00 47.76 47.12 51 1 40 26.62% YES
QQQ 260930C00865000 865.00 0.28 0.13 0.27 1 40 21.03%
QQQ 260930C00833000 833.00 0.46 0.44 0.63 1 40 19.35%
QQQ 260930C00822000 822.00 0.91 0.69 0.9 1 40 18.91%
QQQ 260930C00863000 863.00 0.35 0.12 0.29 16 39 21.00%
QQQ 260930C00813000 813.00 1.62 1 1.18 6 39 18.47%
QQQ 260930C00769000 769.00 6.11 6.1 6.37 4 39 18.47%
QQQ 260930C00687000 687.00 54.94 51.28 53.96 4 38 25.87% YES
QQQ 260930C00849000 849.00 0.48 0.22 0.37 1 37 19.90%
QQQ 260930C00480000 480.00 248.14 250.96 254.6 3 36 63.50% YES
QQQ 260930C00688000 688.00 54.54 50.44 53.11 2 36 25.72% YES
QQQ 260930C00858000 858.00 0.18 0.15 0.34 0 35 20.83%
QQQ 260930C00540000 540.00 181 191.47 195.1 1 35 50.43% YES
QQQ 260930C00490000 490.00 227.28 230.7 234.26 2 33 0.00% YES
QQQ 260930C00842000 842.00 0.4 0.31 0.46 24 33 19.62%
QQQ 260930C00797000 797.00 2.05 1.96 2.18 7 32 18.23%
QQQ 260930C00784000 784.00 4.57 3.37 3.6 31 32 18.20%
QQQ 260930C00808000 808.00 1.68 1.23 1.43 12 31 18.38%
QQQ 260930C00806000 806.00 1.37 1.34 1.53 1 31 18.31%
QQQ 260930C00856000 856.00 0.46 0.18 0.32 1 29 20.39%
QQQ 260930C00674000 674.00 58.82 62.53 65.23 1 28 27.74% YES
QQQ 260930C00828000 828.00 1.95 0.54 0.74 10 26 19.14%
QQQ 260930C00905000 905.00 0.5 0.02 0.18 1 26 24.51%
QQQ 260930C00935000 935.00 0.06 0 0.17 13 25 27.56%
QQQ 260930C00545000 545.00 178.74 186.53 190.14 1 25 56.08% YES
QQQ 260930C00774000 774.00 5.66 5.02 5.29 1 24 18.35%
QQQ 260930C00515000 515.00 232.64 183.27 186.97 2 23 0.00% YES
QQQ 260930C00668000 668.00 64.75 67.89 70.6 1 23 28.67% YES
QQQ 260930C00676000 676.00 64.71 60.76 63.46 1 22 27.44% YES
QQQ 260930C00801000 801.00 2.16 1.65 1.87 1 22 18.28%
QQQ 260930C00470000 470.00 253.9 260.89 264.49 1 22 65.63% YES
QQQ 260930C00425000 425.00 274.64 305.64 309.22 10 21 76.32% YES
QQQ 260930C00809000 809.00 1.5 1.18 1.36 1 20 18.35%
QQQ 260930C00773000 773.00 5.14 5.23 5.47 4 19 18.34%
QQQ 260930C00818000 818.00 2.19 0.82 1.02 5 19 18.74%
QQQ 260930C00696000 696.00 47.9 43.87 47.74 4 19 26.06% YES
QQQ 260930C00812000 812.00 1.67 1.05 1.22 4 18 18.43%
QQQ 260930C00848000 848.00 0.51 0.23 0.43 2 18 20.22%
QQQ 260930C00862000 862.00 0.43 0.13 0.32 2 18 21.14%
QQQ 260930C00811000 811.00 1.35 1.09 1.27 2 17 18.42%
QQQ 260930C00793000 793.00 2.42 2.31 2.54 2 17 18.20%
QQQ 260930C00440000 440.00 259.71 290.71 294.33 10 16 72.74% YES
QQQ 260930C00495000 495.00 233.41 236.07 239.68 1 16 60.06% YES
QQQ 260930C00535000 535.00 191.58 196.42 200.04 1 15 51.47% YES
QQQ 260930C00781000 781.00 3.69 3.79 4.03 2 15 18.21%
QQQ 260930C00430000 430.00 250.18 300.66 304.29 1 14 75.24% YES
QQQ 260930C00817000 817.00 0.42 0.85 1.04 10 13 18.65%
QQQ 260930C00671000 671.00 67.85 65.19 67.9 3 13 28.20% YES
QQQ 260930C00653000 653.00 46.71 81.62 84.37 2 13 31.13% YES
QQQ 260930C00435000 435.00 264.77 295.69 299.3 10 13 73.97% YES
QQQ 260930C00525000 525.00 182.64 206.32 209.92 1 13 53.52% YES
QQQ 260930C00669000 669.00 48.39 66.98 69.69 1 12 28.50% YES
QQQ 260930C00656000 656.00 44.55 78.84 82.71 2 11 32.43% YES
QQQ 260930C00859000 859.00 0.19 0.14 0.33 10 11 20.86%
QQQ 260930C00864000 864.00 0.73 0.11 0.31 10 11 21.31%
QQQ 260930C00667000 667.00 44.65 68.79 71.51 1 10 28.84% YES
QQQ 260930C00851000 851.00 0.56 0.22 0.34 1 10 19.92%
QQQ 260930C00654000 654.00 48.43 80.69 83.43 2 10 30.95% YES
QQQ 260930C00485000 485.00 243.32 245.99 249.65 3 10 62.40% YES
QQQ 260930C00861000 861.00 1.39 0.13 0.32 7 8 21.02%
QQQ 260930C00819000 819.00 3.37 0.78 0.96 3 7 18.67%
QQQ 260930C00405000 405.00 320.26 325.54 329.16 1 6 81.54% YES
QQQ 260930C00420000 420.00 298.33 299.36 303.24 6 6 0.00% YES
QQQ 260930C00445000 445.00 289.99 285.74 289.34 1 6 71.47% YES
QQQ 260930C00657000 657.00 43.97 77.92 80.65 2 5 30.45% YES
QQQ 260930C00821000 821.00 2.21 0.72 0.9 4 5 18.76%
QQQ 260930C00852000 852.00 0.47 0.2 0.37 1 5 20.29%
QQQ 260930C00455000 455.00 221.39 265.28 269.16 4 4 0.00% YES
QQQ 260930C00651000 651.00 41.28 83.48 87.35 3 4 33.34% YES
QQQ 260930C00853000 853.00 0.49 0.19 0.38 1 4 20.51%
QQQ 260930C00465000 465.00 270 265.86 269.46 1 4 66.79% YES
QQQ 260930C00666000 666.00 69.69 69.69 72.42 2 4 29.00% YES
QQQ 260930C00658000 658.00 80.09 76.99 79.74 2 4 30.30% YES
QQQ 260930C00663000 663.00 45.01 72.41 75.15 3 3 29.48% YES
QQQ 260930C00846000 846.00 0.59 0.27 0.38 1 3 19.58%
QQQ 260930C00832000 832.00 0.77 0.46 0.64 1 2 19.25%
QQQ 260930C00854000 854.00 0.48 0.21 0.32 1 2 20.13%
QQQ 260930C00662000 662.00 72.19 73.33 76.06 1 2 29.64% YES
QQQ 260930C00652000 652.00 77 82.55 86.42 1 2 33.15% YES
QQQ 260930C00410000 410.00 259.6 309.12 313 0 1 0.00% YES
QQQ 260930C00661000 661.00 64.7 74.24 76.98 0 1 29.81% YES
QQQ 260930C00847000 847.00 0.61 0.25 0.42 1 1 20.02%
QQQ 260930C00415000 415.00 179.05 0 0 4 0 0.00% YES
QQQ 260930C00460000 460.00 249.83 0 0 3 0 0.00% YES

QQQ Put Options Chain – 2026-09-30

The table below lists all put options on QQQ expiring on 2026-09-30. 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 260930P00520000 520.00 0.44 0.4 0.53 22 14744 43.95%
QQQ 260930P00680000 680.00 5.73 5.74 5.86 3005 8591 22.67%
QQQ 260930P00640000 640.00 2.56 2.48 2.65 16 7611 27.20%
QQQ 260930P00575000 575.00 0.91 0.78 0.92 10 6701 35.33%
QQQ 260930P00555000 555.00 0.65 0.56 0.76 1 5693 38.53%
QQQ 260930P00650000 650.00 3.08 3.02 3.16 500 5382 25.95%
QQQ 260930P00405000 405.00 0.12 0.06 0.2 23 4166 61.13%
QQQ 260930P00700000 700.00 9.1 9.01 9.26 1291 4041 20.79%
QQQ 260930P00425000 425.00 0.22 0.05 0.26 1 3934 57.62%
QQQ 260930P00710000 710.00 11.71 11.37 11.64 662 3852 19.86%
QQQ 260930P00610000 610.00 1.52 1.43 1.59 15 3700 30.90%
QQQ 260930P00500000 500.00 0.35 0.24 0.44 6 3208 47.19%
QQQ 260930P00565000 565.00 0.93 0.68 0.83 2 2671 36.89%
QQQ 260930P00730000 730.00 18.32 18.13 18.46 268 2638 18.17%
QQQ 260930P00540000 540.00 0.53 0.44 0.65 6 2546 40.85%
QQQ 260930P00530000 530.00 0.46 0.38 0.59 44 2510 42.43%
QQQ 260930P00690000 690.00 7.26 7.15 7.37 329 2166 21.74%
QQQ 260930P00600000 600.00 1.27 1.24 1.3 98 2147 31.90%
QQQ 260930P00620000 620.00 1.81 1.7 1.88 9 2097 29.67%
QQQ 260930P00675000 675.00 5.25 5.08 5.32 131 1957 23.29%
QQQ 260930P00625000 625.00 1.98 1.86 2.03 8 1949 29.00%
QQQ 260930P00420000 420.00 0.16 0.04 0.26 1 1658 58.55%
QQQ 260930P00660000 660.00 3.86 3.71 3.92 190 1563 24.95%
QQQ 260930P00550000 550.00 0.61 0.53 0.72 6 1472 39.28%
QQQ 260930P00410000 410.00 0.13 0.03 0.23 22 1447 59.96%
QQQ 260930P00480000 480.00 0.29 0.19 0.38 1 1407 50.73%
QQQ 260930P00580000 580.00 0.94 0.86 0.99 6 1384 34.67%
QQQ 260930P00605000 605.00 1.34 1.28 1.45 1 1368 31.46%
QQQ 260930P00570000 570.00 0.87 0.73 0.86 3 1281 36.01%
QQQ 260930P00590000 590.00 1.09 1.01 1.14 38 1246 33.33%
QQQ 260930P00670000 670.00 4.86 4.57 4.79 71 1174 23.82%
QQQ 260930P00665000 665.00 4.23 4.09 4.33 76 1079 24.38%
QQQ 260930P00545000 545.00 0.55 0.5 0.63 4 1020 39.56%
QQQ 260930P00677000 677.00 5.5 5.3 5.57 6 1012 23.10%
QQQ 260930P00720000 720.00 15.04 14.39 14.66 73 1000 18.98%
QQQ 260930P00685000 685.00 6.75 6.38 6.58 38 936 22.21%
QQQ 260930P00645000 645.00 2.97 2.78 2.92 21 925 26.64%
QQQ 260930P00450000 450.00 0.21 0.13 0.31 3 901 54.00%
QQQ 260930P00630000 630.00 2.13 2.04 2.22 101 873 28.41%
QQQ 260930P00635000 635.00 2.39 2.23 2.43 76 855 27.82%
QQQ 260930P00430000 430.00 0.27 0.06 0.2 1 770 55.37%
QQQ 260930P00715000 715.00 12.91 12.77 13.07 89 727 19.42%
QQQ 260930P00560000 560.00 0.71 0.63 0.81 10 722 37.82%
QQQ 260930P00535000 535.00 0.5 0.42 0.62 25 719 41.63%
QQQ 260930P00615000 615.00 1.74 1.53 1.71 10 706 30.22%
QQQ 260930P00755000 755.00 30.99 29.86 33.72 1 691 18.31% YES
QQQ 260930P00470000 470.00 0.26 0.16 0.36 139 681 50.59%
QQQ 260930P00495000 495.00 0.44 0.22 0.43 24 662 48.15%
QQQ 260930P00705000 705.00 10.97 10.09 10.38 81 604 20.32%
QQQ 260930P00585000 585.00 0.98 0.94 1.06 5 588 33.99%
QQQ 260930P00460000 460.00 0.22 0.14 0.34 8 576 52.30%
QQQ 260930P00695000 695.00 8.41 7.99 8.27 58 524 21.27%
QQQ 260930P00525000 525.00 0.47 0.36 0.55 1 517 43.09%
QQQ 260930P00655000 655.00 3.41 3.34 3.48 41 502 25.37%
QQQ 260930P00490000 490.00 0.35 0.28 0.42 45 491 49.12%
QQQ 260930P00415000 415.00 0.15 0.08 0.18 1 484 58.79%
QQQ 260930P00595000 595.00 1.14 1.12 1.23 2 477 32.68%
QQQ 260930P00740000 740.00 22.84 22.79 23.14 219 459 17.42% YES
QQQ 260930P00510000 510.00 0.45 0.31 0.49 123 452 45.65%
QQQ 260930P00725000 725.00 16.4 16.14 16.44 251 424 18.55%
QQQ 260930P00440000 440.00 0.2 0.11 0.29 1 418 55.71%
QQQ 260930P00698000 698.00 8.97 8.57 8.85 18 405 20.98%
QQQ 260930P00455000 455.00 0.22 0.13 0.32 40 363 53.03%
QQQ 260930P00485000 485.00 0.31 0.2 0.4 43 354 49.93%
QQQ 260930P00445000 445.00 0.21 0.12 0.3 12 352 54.88%
QQQ 260930P00505000 505.00 0.33 0.27 0.47 1 326 46.48%
QQQ 260930P00699000 699.00 8.93 8.77 9.09 24 291 20.93%
QQQ 260930P00669000 669.00 4.93 4.41 4.7 1 272 23.94%
QQQ 260930P00747000 747.00 26.91 26.58 27.17 2 271 17.12% YES
QQQ 260930P00735000 735.00 22.15 20.34 20.74 17 239 17.84% YES
QQQ 260930P00465000 465.00 0.27 0.14 0.35 7 235 51.32%
QQQ 260930P00729000 729.00 18.05 17.71 18.11 122 217 18.31%
QQQ 260930P00515000 515.00 0.48 0.31 0.51 32 211 44.80%
QQQ 260930P00475000 475.00 0.26 0.16 0.36 16 208 51.51%
QQQ 260930P00737000 737.00 32.25 21.28 21.8 1 206 17.79% YES
QQQ 260930P00687000 687.00 7.21 6.65 6.92 20 199 22.07%
QQQ 260930P00750000 750.00 28.5 28.37 29.14 109 199 17.11% YES
QQQ 260930P00683000 683.00 6.46 6.07 6.34 4 195 22.48%
QQQ 260930P00676000 676.00 5.38 5.18 5.45 38 191 23.20%
QQQ 260930P00722000 722.00 14.96 15.04 15.43 3 166 18.88%
QQQ 260930P00707000 707.00 11.27 10.57 10.89 12 164 20.16%
QQQ 260930P00651000 651.00 3.24 3.06 3.28 11 160 25.96%
QQQ 260930P00706000 706.00 10.82 10.33 10.68 3 158 20.29%
QQQ 260930P00745000 745.00 26.5 25.45 26.19 2 149 17.42% YES
QQQ 260930P00696000 696.00 8.76 8.18 8.46 2 146 21.18%
QQQ 260930P00733000 733.00 20.4 19.43 19.85 16 138 18.01% YES
QQQ 260930P00435000 435.00 0.28 0.09 0.28 1 133 56.35%
QQQ 260930P00724000 724.00 16.83 15.76 16.18 1 131 18.74%
QQQ 260930P00688000 688.00 7.24 6.8 7.08 20 130 21.98%
QQQ 260930P00704000 704.00 10.66 9.86 10.26 2 129 20.54%
QQQ 260930P00736000 736.00 20.65 20.81 21.24 2 127 17.79% YES
QQQ 260930P00734000 734.00 20.62 19.88 20.29 1 127 17.92% YES
QQQ 260930P00674000 674.00 5.32 4.95 5.22 5 119 23.41%
QQQ 260930P00723000 723.00 15.7 15.4 15.74 19 118 18.75%
QQQ 260930P00719000 719.00 14.55 14.02 14.38 2 117 19.12%
QQQ 260930P00712000 712.00 12.2 11.9 12.26 4 110 19.75%
QQQ 260930P00727000 727.00 18.59 16.91 17.29 9 109 18.46%
QQQ 260930P00714000 714.00 12.77 12.48 12.77 152 109 19.50%
QQQ 260930P00692000 692.00 7.87 7.46 7.73 15 109 21.56%
QQQ 260930P00691000 691.00 7.5 7.29 7.56 214 109 21.67%
QQQ 260930P00678000 678.00 5.55 5.41 5.69 9 107 23.00%
QQQ 260930P00718000 718.00 14.59 13.69 14.08 9 105 19.23%
QQQ 260930P00682000 682.00 6.2 5.9 6.2 6 103 22.58%
QQQ 260930P00721000 721.00 14.82 14.69 15.04 5 101 18.93%
QQQ 260930P00701000 701.00 10.09 9.19 9.48 14 95 20.70%
QQQ 260930P00689000 689.00 7.62 6.96 7.23 3 95 21.86%
QQQ 260930P00726000 726.00 16.8 16.51 16.9 6 93 18.54%
QQQ 260930P00659000 659.00 3.89 3.58 3.84 1 89 25.06%
QQQ 260930P00732000 732.00 19.75 18.99 19.36 98 88 18.05% YES
QQQ 260930P00697000 697.00 8.83 8.35 8.66 5 87 21.09%
QQQ 260930P00713000 713.00 15.16 12.18 12.61 15 86 19.73%
QQQ 260930P00681000 681.00 5.84 5.8 6.07 2 85 22.68%
QQQ 260930P00717000 717.00 13.95 13.38 13.72 1 83 19.28%
QQQ 260930P00703000 703.00 10.68 9.63 9.96 2 82 20.56%
QQQ 260930P00662000 662.00 4.08 3.82 4.07 7 81 24.71%
QQQ 260930P00775000 775.00 51.37 61.3 64.19 3 80 35.55% YES
QQQ 260930P00664000 664.00 4.42 3.98 4.24 2 79 24.49%
QQQ 260930P00658000 658.00 3.96 3.51 3.76 19 79 25.16%
QQQ 260930P00684000 684.00 6.34 6.18 6.48 2 79 22.38%
QQQ 260930P00686000 686.00 7.12 6.5 6.77 6 78 22.17%
QQQ 260930P00708000 708.00 10.73 10.82 11.14 2 76 20.06%
QQQ 260930P00672000 672.00 5.03 4.74 5.01 20 74 23.63%
QQQ 260930P00673000 673.00 4.9 4.82 5.11 2 74 23.51%
QQQ 260930P00716000 716.00 13.36 13.07 13.45 6 72 19.41%
QQQ 260930P00728000 728.00 18.14 17.31 17.7 24 72 18.39%
QQQ 260930P00652000 652.00 3.88 3.09 3.34 39 71 25.84%
QQQ 260930P00731000 731.00 18.7 18.54 18.95 78 69 18.15%
QQQ 260930P00666000 666.00 4.39 4.13 4.42 2 69 24.28%
QQQ 260930P00663000 663.00 5.04 3.9 4.16 2 69 24.61%
QQQ 260930P00711000 711.00 13.78 11.62 12.03 1 65 19.89%
QQQ 260930P00693000 693.00 8.1 7.63 7.91 10 62 21.47%
QQQ 260930P00657000 657.00 3.57 3.44 3.69 1 61 25.28%
QQQ 260930P00702000 702.00 10.32 9.41 9.7 3 60 20.61%
QQQ 260930P00694000 694.00 8.2 7.81 8.09 1 55 21.38%
QQQ 260930P00667000 667.00 4.66 4.25 4.51 3 52 24.16%
QQQ 260930P00661000 661.00 3.93 3.71 3.99 1 52 24.82%
QQQ 260930P00709000 709.00 11.37 11.08 11.49 1 51 20.07%
QQQ 260930P00743000 743.00 24.7 24.34 25.09 2 51 17.56% YES
QQQ 260930P00671000 671.00 5 4.61 4.9 35 49 23.73%
QQQ 260930P00653000 653.00 3.3 3.16 3.41 1 48 25.73%
QQQ 260930P00654000 654.00 3.44 3.23 3.48 1 40 25.62%
QQQ 260930P00679000 679.00 5.7 5.54 5.81 10 37 22.89%
QQQ 260930P00656000 656.00 6.08 3.36 3.62 2 27 25.40%
QQQ 260930P00668000 668.00 4.41 4.34 4.61 2 26 24.07%
QQQ 260930P00770000 770.00 41.87 41.05 44.58 8 17 17.83% YES
QQQ 260930P00738000 738.00 22.8 21.78 22.2 10 10 17.63% YES
QQQ 260930P00760000 760.00 34.9 33.26 37.12 4 9 18.10% YES
QQQ 260930P00756000 756.00 32.65 30.52 34.38 1 9 18.26% YES
QQQ 260930P00765000 765.00 40.57 36.88 39.52 7 8 16.44% YES
QQQ 260930P00748000 748.00 26.7 27.17 28.03 2 7 17.33% YES
QQQ 260930P00746000 746.00 26.71 26.01 26.85 2 6 17.44% YES
QQQ 260930P00820000 820.00 95.86 87.44 91.09 3 6 22.47% YES
QQQ 260930P00739000 739.00 23.09 22.28 22.67 20 4 17.53% YES
QQQ 260930P00790000 790.00 58.31 57.92 61.8 1 4 18.24% YES
QQQ 260930P00741000 741.00 23.49 23.29 23.78 4 4 17.46% YES
QQQ 260930P00751000 751.00 39.64 27.31 31.17 3 4 18.50% YES
QQQ 260930P00753000 753.00 41.31 28.57 32.42 1 3 18.39% YES
QQQ 260930P00810000 810.00 145.9 77.22 81.09 1 2 20.66% YES
QQQ 260930P00744000 744.00 25.1 24.89 25.64 1 2 17.49% YES
QQQ 260930P00785000 785.00 63.85 53.37 56.13 1 1 15.92% YES
QQQ 260930P00795000 795.00 63.65 62.61 66.48 1 1 18.64% YES
QQQ 260930P00769000 769.00 80.8 40.3 43.8 1 1 17.85% YES
QQQ 260930P00749000 749.00 85.15 27.76 28.63 0 1 17.27% YES
QQQ 260930P00800000 800.00 71.21 67.4 71.27 1 1 19.18% YES
QQQ 260930P00855000 855.00 118.72 160.05 162.14 2 0 75.41% YES
QQQ 260930P00840000 840.00 103.78 143.33 147.14 4 0 70.67% YES
QQQ 260930P00850000 850.00 125.54 117.53 121.09 4 0 27.59% YES
QQQ 260930P00935000 935.00 247.64 215.51 219.14 0 0 63.51% YES
QQQ 260930P00757000 757.00 62.34 31.19 35.05 1 0 18.22% YES
QQQ 260930P00779000 779.00 85.86 48.22 50.86 1 0 16.00% YES
QQQ 260930P00782000 782.00 72.19 50.74 53.4 0 0 15.83% YES
QQQ 260930P00830000 830.00 106.35 97.53 101.09 2 0 24.22% YES
QQQ 260930P00780000 780.00 62.36 49.08 51.72 6 0 15.98% YES
QQQ 260930P00797000 797.00 105.96 64.51 68.38 1 0 18.83% YES
QQQ 260930P00860000 860.00 121.72 164.99 167.14 8 0 76.62% YES
QQQ 260930P00831000 831.00 106.27 98.44 102.09 41 0 24.40% YES
QQQ 260930P00845000 845.00 109.69 148.33 152.14 49 0 71.97% YES
QQQ 260930P00865000 865.00 128.17 170.14 172.14 2 0 77.93% YES
QQQ 260930P00805000 805.00 84.76 72.29 76.15 2 0 19.87% YES
QQQ 260930P00835000 835.00 99.4 138.33 142.14 106 0 69.36% YES
QQQ 260930P00825000 825.00 102.58 92.53 96.09 2 0 23.35% YES
QQQ 260930P00815000 815.00 100.1 82.49 86.09 80 0 21.57% YES
QQQ 260930P00784000 784.00 78.74 52.48 55.24 1 0 15.94% YES
QQQ 260930P00819000 819.00 90.34 86.21 90.09 0 0 22.29% YES
QQQ 260930P00792000 792.00 81.94 59.78 63.66 1 0 18.38% YES
QQQ 260930P00809000 809.00 144.92 76.23 80.1 0 0 20.50% YES
QQQ 260930P00890000 890.00 173.9 193.33 197.14 0 0 82.84% YES
QQQ 260930P00789000 789.00 79.23 57 60.88 0 0 18.18% YES

QQQ 2026-09-30 Options Chain FAQ

1. What does this QQQ options chain for 2026-09-30 show?

This page displays the full QQQ options chain for contracts expiring on 2026-09-30. 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 2026-09-30. 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 2026-09-30. 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 2026-09-30 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 2026-09-30 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 2026-09-30 approaches.