WhaleQuant.io

QQQ Options Chain – 2026-11-20

Detailed QQQ options chain for 2026-11-20 – 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 — 2026-11-20 Expiration

This page focuses on a single options expiration date for QQQ – 2026-11-20 – 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 2026-11-20.

This QQQ 2026-11-20 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 — 2026-11-20 Expiration

The table below shows all call options on QQQ expiring on 2026-11-20. 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 261120C00775000 775.00 9.8 9.75 9.9 50047 34829 20.25%
QQQ 261120C00760000 760.00 15.45 15.57 15.78 1039 28943 21.36%
QQQ 261120C01085000 1085.00 0.03 0 0.03 6 27864 33.20%
QQQ 261120C00780000 780.00 8.25 8.21 8.35 9971 20926 19.94%
QQQ 261120C00770000 770.00 11.56 11.49 11.62 9827 18305 20.56%
QQQ 261120C01000000 1000.00 0.03 0 0.03 5 16541 26.66%
QQQ 261120C00750000 750.00 20.51 20.55 20.76 1464 15857 22.28%
QQQ 261120C00730000 730.00 33.57 32.78 33.04 4893 15745 24.47% YES
QQQ 261120C00765000 765.00 13.35 13.44 13.64 579 13540 20.99%
QQQ 261120C00720000 720.00 40.26 39.85 40.16 184 11460 25.73% YES
QQQ 261120C00790000 790.00 5.73 5.73 5.83 1276 11144 19.43%
QQQ 261120C00800000 800.00 3.88 3.9 3.99 656 10839 19.07%
QQQ 261120C00740000 740.00 26.2 26.33 26.54 1585 6617 23.32% YES
QQQ 261120C00725000 725.00 36.03 36.25 36.53 32 6171 25.09% YES
QQQ 261120C00835000 835.00 0.99 0.95 1.01 80 5859 18.80%
QQQ 261120C00785000 785.00 6.89 6.88 7.01 2321 5768 19.68%
QQQ 261120C00840000 840.00 0.8 0.78 0.82 162 5308 18.80%
QQQ 261120C00755000 755.00 17.99 17.97 18.17 2213 4839 21.81%
QQQ 261120C00810000 810.00 2.64 2.62 2.7 1812 4418 18.85%
QQQ 261120C00820000 820.00 1.78 1.74 1.81 268 4401 18.73%
QQQ 261120C00825000 825.00 1.45 1.42 1.48 167 4308 18.71%
QQQ 261120C00745000 745.00 23.45 23.32 23.55 618 3784 22.78%
QQQ 261120C00710000 710.00 47.9 47.42 47.78 192 3209 27.06% YES
QQQ 261120C00950000 950.00 0.03 0.01 0.05 15 2786 23.54%
QQQ 261120C00700000 700.00 54.7 55.31 55.91 56 2710 28.55% YES
QQQ 261120C00805000 805.00 3.2 3.22 3.28 1252 2663 18.93%
QQQ 261120C00900000 900.00 0.1 0.06 0.12 196 2606 20.75%
QQQ 261120C00850000 850.00 0.55 0.52 0.56 607 2468 18.96%
QQQ 261120C00690000 690.00 63.49 62.99 64.55 9 2399 30.32% YES
QQQ 261120C00880000 880.00 0.18 0.15 0.21 14 2389 19.92%
QQQ 261120C00795000 795.00 4.78 4.75 4.84 2062 2362 19.24%
QQQ 261120C00705000 705.00 49.98 50.81 52.08 4 2221 28.09% YES
QQQ 261120C00715000 715.00 43.43 43.55 43.95 5 2127 26.42% YES
QQQ 261120C00735000 735.00 30 29.48 29.7 201 2049 23.88% YES
QQQ 261120C01080000 1080.00 0.02 0 0.03 1 2023 32.81%
QQQ 261120C00845000 845.00 0.68 0.63 0.68 155 1724 18.89%
QQQ 261120C00860000 860.00 0.37 0.34 0.39 212 1432 19.19%
QQQ 261120C00815000 815.00 2.21 2.13 2.21 248 1430 18.77%
QQQ 261120C00940000 940.00 0.01 0.01 0.07 20 1356 23.44%
QQQ 261120C00781000 781.00 8.41 7.93 8.08 12 1317 19.90%
QQQ 261120C00920000 920.00 0.06 0.03 0.08 1 1274 21.83%
QQQ 261120C00830000 830.00 1.21 1.16 1.22 1812 1216 18.74%
QQQ 261120C00890000 890.00 0.12 0.1 0.15 12 1157 20.22%
QQQ 261120C00905000 905.00 0.08 0.05 0.11 1 1143 21.05%
QQQ 261120C00960000 960.00 0.03 0 0.05 3 1138 24.46%
QQQ 261120C00970000 970.00 0.02 0 0.05 14 884 25.29%
QQQ 261120C00870000 870.00 0.28 0.23 0.28 173 881 19.51%
QQQ 261120C00910000 910.00 0.07 0.04 0.1 1 836 21.34%
QQQ 261120C00995000 995.00 0.02 0 0.03 20 793 26.27%
QQQ 261120C00985000 985.00 0.02 0 0.04 1 708 26.07%
QQQ 261120C00955000 955.00 0.01 0 0.05 1 703 24.02%
QQQ 261120C00675000 675.00 76.57 76.04 77.77 1 701 32.86% YES
QQQ 261120C00695000 695.00 59.63 59.02 60.36 2 669 29.61% YES
QQQ 261120C00980000 980.00 0.02 0 0.04 20 603 25.68%
QQQ 261120C00635000 635.00 110.53 113.09 116.04 1 571 42.27% YES
QQQ 261120C00975000 975.00 0.02 0 0.04 20 565 25.29%
QQQ 261120C00660000 660.00 86.85 89.33 92.5 2 565 37.06% YES
QQQ 261120C00680000 680.00 71.96 72.03 73.23 113 521 31.90% YES
QQQ 261120C00685000 685.00 64.84 67.26 70.1 1 428 32.59% YES
QQQ 261120C00965000 965.00 0.03 0 0.05 1 422 24.90%
QQQ 261120C00738000 738.00 28.3 27.54 27.81 71 419 23.56% YES
QQQ 261120C00855000 855.00 0.45 0.42 0.46 45 419 19.02%
QQQ 261120C00400000 400.00 340.94 343.48 346.95 400 410 96.01% YES
QQQ 261120C00990000 990.00 0.02 0 0.04 1 375 26.56%
QQQ 261120C00865000 865.00 0.32 0.28 0.33 45 356 19.34%
QQQ 261120C00737000 737.00 28.55 28.17 28.44 59 339 23.67% YES
QQQ 261120C00540000 540.00 209.81 204.83 208.31 4 336 59.22% YES
QQQ 261120C00650000 650.00 99.78 98.95 100.72 1 290 37.40% YES
QQQ 261120C00764000 764.00 13.65 13.86 14.03 52 280 21.04%
QQQ 261120C00885000 885.00 0.11 0.12 0.18 1 269 20.09%
QQQ 261120C00747000 747.00 22.59 22.18 22.44 11 260 22.60%
QQQ 261120C00670000 670.00 81.27 81.32 82.59 5 250 34.15% YES
QQQ 261120C00640000 640.00 105.59 108.35 111.29 5 247 41.21% YES
QQQ 261120C00600000 600.00 142.36 146.05 149.74 1 245 50.05% YES
QQQ 261120C00797000 797.00 4.36 4.39 4.51 624 233 19.21%
QQQ 261120C00915000 915.00 0.07 0.03 0.09 11 212 21.58%
QQQ 261120C00620000 620.00 124.42 126.89 130.4 6 192 45.53% YES
QQQ 261120C00794000 794.00 4.3 4.93 5.04 8 187 19.30%
QQQ 261120C00749000 749.00 21.05 21.08 21.3 6 183 22.38%
QQQ 261120C00779000 779.00 8.44 8.51 8.65 599 179 20.01%
QQQ 261120C00875000 875.00 0.24 0.19 0.24 26 179 19.68%
QQQ 261120C00773000 773.00 9.71 10.42 10.58 358 172 20.39%
QQQ 261120C00791000 791.00 5.44 5.52 5.65 627 171 19.43%
QQQ 261120C00774000 774.00 10.1 10.08 10.23 13 171 20.31%
QQQ 261120C00754000 754.00 18.69 18.45 18.67 154 171 21.90%
QQQ 261120C00753000 753.00 18.97 18.98 19.21 117 169 22.02%
QQQ 261120C00796000 796.00 4.6 4.57 4.67 1080 164 19.22%
QQQ 261120C00799000 799.00 3.52 4.07 4.18 12 160 19.15%
QQQ 261120C00732000 732.00 29.38 31.43 31.72 7 159 24.27% YES
QQQ 261120C00744000 744.00 24.52 23.9 24.13 201 151 22.88%
QQQ 261120C00895000 895.00 0.08 0.08 0.13 1 149 20.41%
QQQ 261120C00930000 930.00 0.02 0.02 0.07 20 147 22.46%
QQQ 261120C00743000 743.00 24.86 24.49 24.75 68 146 23.02%
QQQ 261120C00748000 748.00 21.73 21.64 21.88 19 145 22.50%
QQQ 261120C00778000 778.00 9.07 8.8 8.96 495 142 20.08%
QQQ 261120C00762000 762.00 14.74 14.69 14.89 120 138 21.20%
QQQ 261120C00784000 784.00 7.17 7.13 7.27 309 135 19.74%
QQQ 261120C00935000 935.00 0.01 0.01 0.07 20 128 22.95%
QQQ 261120C00746000 746.00 22.38 22.75 23 17 128 22.70%
QQQ 261120C00665000 665.00 84.97 85.14 87.95 1 127 36.16% YES
QQQ 261120C00793000 793.00 5.05 5.12 5.22 35 127 19.32%
QQQ 261120C00798000 798.00 4.36 4.23 4.33 599 125 19.16%
QQQ 261120C00752000 752.00 18.72 19.48 19.72 31 124 22.11%
QQQ 261120C00736000 736.00 29.28 28.81 29.06 48 120 23.77% YES
QQQ 261120C00645000 645.00 104.9 103.09 106.6 6 112 40.22% YES
QQQ 261120C00500000 500.00 248.08 244.33 247.8 9 106 68.81% YES
QQQ 261120C00756000 756.00 17.92 17.47 17.68 91 104 21.72%
QQQ 261120C00787000 787.00 6.36 6.39 6.54 1266 103 19.61%
QQQ 261120C00761000 761.00 15.23 15.16 15.36 166 102 21.31%
QQQ 261120C00758000 758.00 16.41 16.53 16.74 39 100 21.57%
QQQ 261120C00610000 610.00 140.43 136.49 140.04 3 98 47.75% YES
QQQ 261120C00525000 525.00 216.63 219.63 223.1 56 96 62.75% YES
QQQ 261120C00777000 777.00 8.95 9.11 9.27 9 95 20.14%
QQQ 261120C00783000 783.00 7.16 7.39 7.53 235 95 19.79%
QQQ 261120C00751000 751.00 20.45 20.01 20.25 120 92 22.21%
QQQ 261120C00792000 792.00 5.26 5.32 5.43 1018 91 19.37%
QQQ 261120C00741000 741.00 25.5 25.69 25.95 327 89 23.23% YES
QQQ 261120C00480000 480.00 266.55 264.13 267.6 1 85 73.88% YES
QQQ 261120C00757000 757.00 17.11 17 17.21 77 84 21.65%
QQQ 261120C00782000 782.00 7.36 7.66 7.8 1479 83 19.84%
QQQ 261120C00786000 786.00 5.87 6.63 6.76 48 78 19.63%
QQQ 261120C00510000 510.00 231.61 234.44 237.92 75 78 66.36% YES
QQQ 261120C00776000 776.00 9.46 9.43 9.59 76 75 20.20%
QQQ 261120C00742000 742.00 25.15 25.08 25.32 359 71 23.10% YES
QQQ 261120C00768000 768.00 12.23 12.25 12.41 7 69 20.73%
QQQ 261120C00945000 945.00 0.01 0.01 0.06 20 68 23.54%
QQQ 261120C00759000 759.00 13.73 16.03 16.25 76 68 21.46%
QQQ 261120C00772000 772.00 9.8 10.73 10.92 88 67 20.44%
QQQ 261120C00739000 739.00 26.15 26.93 27.18 39 64 23.45% YES
QQQ 261120C00925000 925.00 0.19 0.02 0.08 2 61 22.32%
QQQ 261120C00763000 763.00 13.09 14.26 14.46 66 61 21.13%
QQQ 261120C00789000 789.00 5.93 5.94 6.06 1595 61 19.49%
QQQ 261120C00767000 767.00 12.86 12.64 12.81 6 55 20.82%
QQQ 261120C00655000 655.00 89.38 94.32 97.15 1 52 38.07% YES
QQQ 261120C00771000 771.00 10.72 11.13 11.27 9 50 20.50%
QQQ 261120C00460000 460.00 288 283.95 287.41 50 50 79.10% YES
QQQ 261120C01045000 1045.00 0.02 0 0.04 80 45 30.96%
QQQ 261120C00769000 769.00 11.76 11.86 12.01 57 44 20.64%
QQQ 261120C00708000 708.00 45.88 48.99 49.39 1 41 27.36% YES
QQQ 261120C00370000 370.00 352.21 373.16 376.65 39 38 104.58% YES
QQQ 261120C00788000 788.00 5.91 6.17 6.29 1223 36 19.54%
QQQ 261120C00766000 766.00 12.95 13.04 13.19 143 36 20.87%
QQQ 261120C00630000 630.00 114.26 117.83 120.81 1 36 43.34% YES
QQQ 261120C01040000 1040.00 0.02 0 0.04 80 33 30.57%
QQQ 261120C00560000 560.00 179.68 185.16 188.63 12 33 54.66% YES
QQQ 261120C00625000 625.00 122.28 122.66 125.39 1 32 44.07% YES
QQQ 261120C00575000 575.00 169.06 170.31 173.92 1 29 51.16% YES
QQQ 261120C00550000 550.00 193 194.86 198.46 3 29 56.73% YES
QQQ 261120C00733000 733.00 29.24 30.76 31.05 3 28 24.14% YES
QQQ 261120C00485000 485.00 224.07 259.05 262.65 1 28 72.35% YES
QQQ 261120C00590000 590.00 158.27 155.78 159.25 2 28 51.92% YES
QQQ 261120C00495000 495.00 213.29 249.15 252.75 1 27 69.82% YES
QQQ 261120C00731000 731.00 30.26 32.1 32.36 5 25 24.35% YES
QQQ 261120C00717000 717.00 41.49 42.04 42.44 3 25 26.16% YES
QQQ 261120C00350000 350.00 391.61 393.03 396.61 45 25 111.38% YES
QQQ 261120C00723000 723.00 38.15 37.68 38 4 23 25.38% YES
QQQ 261120C00712000 712.00 42.87 45.86 46.26 2 23 26.83% YES
QQQ 261120C00729000 729.00 29.25 33.45 33.76 16 22 24.63% YES
QQQ 261120C00565000 565.00 174.79 180.12 183.72 2 19 53.36% YES
QQQ 261120C00734000 734.00 30.62 30.1 30.39 6 18 24.03% YES
QQQ 261120C00724000 724.00 37.65 36.96 37.28 11 16 25.25% YES
QQQ 261120C00615000 615.00 133.86 132.22 135 3 16 46.25% YES
QQQ 261120C00713000 713.00 42.21 45.08 45.48 5 16 26.69% YES
QQQ 261120C00718000 718.00 38.53 41.29 41.69 2 14 26.03% YES
QQQ 261120C00706000 706.00 46.15 50.01 51.33 1 14 28.01% YES
QQQ 261120C00570000 570.00 179.2 175.38 178.81 1 14 52.47% YES
QQQ 261120C00702000 702.00 46.99 53.24 54.58 6 13 28.60% YES
QQQ 261120C00605000 605.00 142.64 141.22 144.5 1 12 48.15% YES
QQQ 261120C00716000 716.00 40.49 42.8 43.19 11 12 26.29% YES
QQQ 261120C01020000 1020.00 0.03 0 0.03 2 12 28.32%
QQQ 261120C00704000 704.00 50.3 51.62 52.95 5 11 28.30% YES
QQQ 261120C00701000 701.00 52.02 54.05 55.4 1 11 28.75% YES
QQQ 261120C00727000 727.00 31.94 34.83 35.15 1 11 24.87% YES
QQQ 261120C00440000 440.00 278.65 303.65 307.25 11 11 84.20% YES
QQQ 261120C00698000 698.00 53.5 56.52 57.8 1 11 29.11% YES
QQQ 261120C00580000 580.00 167.55 165.55 169.02 1 11 50.23% YES
QQQ 261120C00722000 722.00 36.98 38.4 38.73 3 10 25.51% YES
QQQ 261120C00585000 585.00 160.7 160.66 164.14 2 9 53.12% YES
QQQ 261120C00465000 465.00 257.3 279 282.46 5 7 77.80% YES
QQQ 261120C00728000 728.00 34.89 34.14 34.45 2 7 24.75% YES
QQQ 261120C00696000 696.00 58.95 58.19 59.45 1 7 29.38% YES
QQQ 261120C00490000 490.00 252.28 254.1 257.7 1 7 71.08% YES
QQQ 261120C01005000 1005.00 0.04 0 0.03 3 7 27.15%
QQQ 261120C00410000 410.00 311.7 333.56 337.02 5 6 93.07% YES
QQQ 261120C00505000 505.00 229.65 239.26 242.86 5 6 67.36% YES
QQQ 261120C00678000 678.00 69.71 73.48 75.1 4 6 32.36% YES
QQQ 261120C00380000 380.00 364.08 363.22 366.81 1 6 101.73% YES
QQQ 261120C00520000 520.00 222 224.44 228.04 1 6 63.74% YES
QQQ 261120C00726000 726.00 35.99 35.53 35.85 2 6 24.99% YES
QQQ 261120C00699000 699.00 53.78 55.7 56.97 2 5 28.96% YES
QQQ 261120C00721000 721.00 36.31 39.12 39.45 2 5 25.63% YES
QQQ 261120C00530000 530.00 216.58 214.7 218.17 1 5 61.58% YES
QQQ 261120C00425000 425.00 319.38 318.66 322.36 1 5 89.29% YES
QQQ 261120C00719000 719.00 39.07 40.55 40.94 1 4 25.90% YES
QQQ 261120C00691000 691.00 59.65 62.41 63.76 1 4 30.24% YES
QQQ 261120C00694000 694.00 52.53 60 61.21 3 4 29.78% YES
QQQ 261120C00595000 595.00 146.02 150.78 154.38 3 4 50.76% YES
QQQ 261120C00420000 420.00 324.65 323.62 327.1 3 4 90.15% YES
QQQ 261120C00515000 515.00 232.23 229.51 232.97 68 4 65.15% YES
QQQ 261120C00684000 684.00 65.91 68.52 69.81 1 3 31.36% YES
QQQ 261120C00688000 688.00 61.09 64.78 67.3 1 3 31.85% YES
QQQ 261120C00430000 430.00 314.58 313.58 317.17 1 3 87.00% YES
QQQ 261120C00693000 693.00 53.37 60.71 62.06 3 3 29.94% YES
QQQ 261120C00677000 677.00 69.07 74.37 77.04 1 3 33.86% YES
QQQ 261120C01065000 1065.00 0.14 0 0.05 0 2 33.11%
QQQ 261120C01010000 1010.00 0.03 0 0.03 1 2 27.54%
QQQ 261120C00355000 355.00 385.89 388.06 391.65 0 2 109.74% YES
QQQ 261120C00405000 405.00 335.83 338.52 341.99 1 2 94.54% YES
QQQ 261120C00445000 445.00 296.84 298.71 302.29 1 1 82.89% YES
QQQ 261120C00535000 535.00 144.01 187.01 190.8 0 1 0.00% YES
QQQ 261120C00475000 475.00 270.65 268.96 272.55 0 1 74.91% YES
QQQ 261120C00365000 365.00 353.51 378.13 381.71 0 1 106.49% YES
QQQ 261120C00360000 360.00 316.78 359.33 363.02 1 1 0.00% YES
QQQ 261120C00545000 545.00 141 177.28 180.92 0 1 0.00% YES
QQQ 261120C00435000 435.00 295.15 0 0 1 0 0.00% YES
QQQ 261120C01035000 1035.00 0.09 0 0 0 0 12.50%
QQQ 261120C01050000 1050.00 0.04 0 0 4 0 12.50%
QQQ 261120C01070000 1070.00 0.05 0 0 305 0 25.00%
QQQ 261120C01030000 1030.00 0.09 0 0 1 0 12.50%
QQQ 261120C00555000 555.00 176.72 0 0 4 0 0.00% YES
QQQ 261120C01055000 1055.00 0.11 0 0 5 0 12.50%
QQQ 261120C01015000 1015.00 0.18 0 0 0 0 12.50%
QQQ 261120C01025000 1025.00 0.13 0 0 0 0 12.50%
QQQ 261120C01075000 1075.00 0.06 0 0 10 0 25.00%
QQQ 261120C00390000 390.00 330.02 0 0 0 0 0.00% YES
QQQ 261120C00450000 450.00 267.98 0 0 1 0 0.00% YES
QQQ 261120C00455000 455.00 268.27 0 0 0 0 0.00% YES
QQQ 261120C01060000 1060.00 0.05 0 0 10 0 12.50%

QQQ Put Options Chain – 2026-11-20

The table below lists all put options on QQQ expiring on 2026-11-20. 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 261120P00680000 680.00 5.95 5.84 5.91 1011 47517 24.74%
QQQ 261120P00690000 690.00 7.23 7.08 7.18 1029 46950 23.72%
QQQ 261120P00720000 720.00 13.23 12.94 13.08 5159 37551 20.76%
QQQ 261120P00650000 650.00 3.35 3.34 3.39 5187 37499 27.91%
QQQ 261120P00700000 700.00 8.77 8.64 8.76 10284 32017 22.73%
QQQ 261120P00625000 625.00 2.17 2.17 2.23 11184 29500 30.76%
QQQ 261120P00670000 670.00 4.9 4.8 4.89 9102 21979 25.78%
QQQ 261120P00630000 630.00 2.38 2.36 2.42 1537 18783 30.18%
QQQ 261120P00600000 600.00 1.51 1.47 1.51 345 15126 33.72%
QQQ 261120P00730000 730.00 16.07 15.83 15.99 1175 15013 19.77%
QQQ 261120P00660000 660.00 4.13 4 4.06 477 13956 26.83%
QQQ 261120P00570000 570.00 0.99 0.96 0.99 63 13354 37.46%
QQQ 261120P00520000 520.00 0.57 0.48 0.53 1 10918 44.17%
QQQ 261120P00620000 620.00 1.98 2 2.06 117 10767 31.35%
QQQ 261120P00710000 710.00 10.63 10.57 10.7 5136 9893 21.74%
QQQ 261120P00725000 725.00 14.76 14.3 14.45 2402 9517 20.25%
QQQ 261120P00715000 715.00 11.82 11.68 11.83 230 7865 21.25%
QQQ 261120P00750000 750.00 24.32 23.6 23.84 416 7382 17.80% YES
QQQ 261120P00640000 640.00 2.84 2.8 2.86 114 6800 29.05%
QQQ 261120P00645000 645.00 3.07 3.06 3.12 338 6721 28.49%
QQQ 261120P00685000 685.00 6.66 6.42 6.51 1780 5944 24.23%
QQQ 261120P00610000 610.00 1.72 1.71 1.76 161 5758 32.52%
QQQ 261120P00705000 705.00 9.71 9.56 9.67 3022 5640 22.23%
QQQ 261120P00675000 675.00 5.47 5.3 5.37 508 5428 25.25%
QQQ 261120P00655000 655.00 3.71 3.64 3.72 119 5217 27.39%
QQQ 261120P00735000 735.00 17.78 17.48 17.67 526 5004 19.27%
QQQ 261120P00525000 525.00 0.61 0.52 0.56 1 4718 43.43%
QQQ 261120P00635000 635.00 2.56 2.57 2.63 139 4130 29.61%
QQQ 261120P00665000 665.00 4.57 4.38 4.45 312 3836 26.30%
QQQ 261120P00580000 580.00 1.13 1.1 1.13 109 3617 36.17%
QQQ 261120P00695000 695.00 7.93 7.82 7.92 1562 3503 23.22%
QQQ 261120P00500000 500.00 0.38 0.37 0.41 236 3466 46.83%
QQQ 261120P00535000 535.00 0.72 0.59 0.63 21 3087 42.07%
QQQ 261120P00540000 540.00 0.79 0.63 0.67 22 3080 41.38%
QQQ 261120P00740000 740.00 19.65 19.33 19.56 799 2937 18.80%
QQQ 261120P00585000 585.00 1.18 1.18 1.22 4 2867 35.58%
QQQ 261120P00550000 550.00 0.74 0.72 0.76 85 2778 40.05%
QQQ 261120P00530000 530.00 0.58 0.55 0.59 87 2448 42.70%
QQQ 261120P00590000 590.00 1.26 1.27 1.31 35 2326 34.96%
QQQ 261120P00615000 615.00 1.89 1.85 1.9 103 2098 31.92%
QQQ 261120P00490000 490.00 0.38 0.33 0.37 10 1944 48.32%
QQQ 261120P00745000 745.00 21.49 21.36 21.56 133 1935 18.26% YES
QQQ 261120P00770000 770.00 34.33 34.69 35.02 1 1812 15.79% YES
QQQ 261120P00350000 350.00 0.05 0.05 0.06 163 1671 68.36%
QQQ 261120P00575000 575.00 1.05 1.03 1.05 86 1535 36.78%
QQQ 261120P00560000 560.00 0.84 0.83 0.87 200 1459 38.78%
QQQ 261120P00595000 595.00 1.39 1.37 1.41 15 1208 34.36%
QQQ 261120P00430000 430.00 0.18 0.15 0.18 2 1203 56.45%
QQQ 261120P00565000 565.00 1.03 0.89 0.92 60 1130 38.07%
QQQ 261120P00744000 744.00 20.65 20.94 21.21 202 1115 18.43% YES
QQQ 261120P00555000 555.00 0.8 0.78 0.81 15 1106 39.39%
QQQ 261120P00780000 780.00 41.67 41.3 42.28 5 1072 15.09% YES
QQQ 261120P00605000 605.00 1.61 1.59 1.63 24 981 33.12%
QQQ 261120P00480000 480.00 0.35 0.29 0.33 50 820 49.76%
QQQ 261120P00760000 760.00 28.54 28.71 29 16 817 16.83% YES
QQQ 261120P00719000 719.00 12.75 12.67 12.82 36 787 20.85%
QQQ 261120P00790000 790.00 53.8 48.46 51.41 1 771 16.11% YES
QQQ 261120P00440000 440.00 0.2 0.17 0.2 3 741 54.88%
QQQ 261120P00390000 390.00 0.13 0.08 0.12 1 710 62.50%
QQQ 261120P00460000 460.00 0.25 0.22 0.26 141 699 52.10%
QQQ 261120P00425000 425.00 0.16 0.14 0.17 51 678 57.13%
QQQ 261120P00800000 800.00 57.8 56.99 59.57 10 663 14.73% YES
QQQ 261120P00470000 470.00 0.26 0.25 0.29 20 643 50.68%
QQQ 261120P00445000 445.00 0.25 0.18 0.22 7 563 54.30%
QQQ 261120P00475000 475.00 0.36 0.27 0.31 5 556 50.05%
QQQ 261120P00400000 400.00 0.13 0.09 0.13 8 544 60.74%
QQQ 261120P00360000 360.00 0.07 0.05 0.08 35 537 66.99%
QQQ 261120P00515000 515.00 0.57 0.45 0.5 100 487 44.85%
QQQ 261120P00510000 510.00 0.58 0.42 0.47 7 478 45.53%
QQQ 261120P00785000 785.00 50.97 44.45 47.41 1 445 16.44% YES
QQQ 261120P00370000 370.00 0.1 0.05 0.09 14 428 65.04%
QQQ 261120P00455000 455.00 0.23 0.21 0.24 69 427 52.83%
QQQ 261120P00743000 743.00 20.3 20.53 20.76 212 426 18.50% YES
QQQ 261120P00755000 755.00 26.45 26.04 26.33 57 419 17.34% YES
QQQ 261120P00706000 706.00 10.04 9.75 9.88 17 409 22.14%
QQQ 261120P00495000 495.00 0.44 0.35 0.39 5 384 47.56%
QQQ 261120P00380000 380.00 0.11 0.06 0.1 5 361 63.48%
QQQ 261120P00465000 465.00 0.26 0.24 0.28 76 357 51.51%
QQQ 261120P00678000 678.00 6.14 5.6 5.69 32 349 24.95%
QQQ 261120P00450000 450.00 0.22 0.19 0.23 15 345 53.47%
QQQ 261120P00765000 765.00 34.59 31.57 31.9 1 339 16.32% YES
QQQ 261120P00702000 702.00 9.08 8.98 9.13 9 334 22.55%
QQQ 261120P00355000 355.00 0.08 0.05 0.07 10 320 67.77%
QQQ 261120P00736000 736.00 18.15 17.85 18.03 64 319 19.17%
QQQ 261120P00775000 775.00 38.23 37.53 38.79 8 315 15.74% YES
QQQ 261120P00707000 707.00 10.15 9.92 10.11 20 303 22.08%
QQQ 261120P00365000 365.00 0.07 0.05 0.08 40 298 65.82%
QQQ 261120P00738000 738.00 19 18.57 18.82 174 251 19.02%
QQQ 261120P00689000 689.00 7.84 6.94 7.06 23 239 23.85%
QQQ 261120P00485000 485.00 0.39 0.31 0.34 22 236 48.88%
QQQ 261120P00731000 731.00 16.37 16.14 16.32 222 223 19.67%
QQQ 261120P00505000 505.00 0.49 0.4 0.44 8 223 46.19%
QQQ 261120P00741000 741.00 19.96 19.72 19.97 103 220 18.71%
QQQ 261120P00714000 714.00 11.31 11.46 11.59 56 217 21.34%
QQQ 261120P00691000 691.00 7.36 7.2 7.33 87 213 23.63%
QQQ 261120P00737000 737.00 18.51 18.2 18.4 183 211 19.07%
QQQ 261120P00699000 699.00 8.98 8.46 8.59 56 208 22.84%
QQQ 261120P00688000 688.00 6.93 6.79 6.91 29 200 23.93%
QQQ 261120P00687000 687.00 6.7 6.68 6.78 62 197 24.04%
QQQ 261120P00696000 696.00 7.83 7.97 8.09 69 188 23.13%
QQQ 261120P00410000 410.00 0.16 0.1 0.15 1 183 59.28%
QQQ 261120P00683000 683.00 6.09 6.18 6.27 34 180 24.44%
QQQ 261120P00545000 545.00 0.68 0.68 0.72 23 177 40.77%
QQQ 261120P00771000 771.00 38.6 35.34 35.67 1 174 15.68% YES
QQQ 261120P00375000 375.00 0.1 0.06 0.09 61 171 64.26%
QQQ 261120P00697000 697.00 8.21 8.13 8.26 18 170 23.04%
QQQ 261120P00733000 733.00 17.17 16.81 16.98 124 166 19.47%
QQQ 261120P00684000 684.00 6.32 6.3 6.39 89 157 24.34%
QQQ 261120P00701000 701.00 9.36 8.81 8.94 13 156 22.64%
QQQ 261120P00686000 686.00 7.37 6.55 6.64 22 152 24.13%
QQQ 261120P00682000 682.00 5.98 6.05 6.14 107 151 24.53%
QQQ 261120P00703000 703.00 9.24 9.18 9.29 28 147 22.42%
QQQ 261120P00742000 742.00 20.35 20.12 20.35 206 141 18.60%
QQQ 261120P00724000 724.00 13.8 14.02 14.18 40 137 20.37%
QQQ 261120P00694000 694.00 7.83 7.66 7.78 17 136 23.33%
QQQ 261120P00677000 677.00 5.56 5.49 5.59 62 131 25.06%
QQQ 261120P00795000 795.00 58.68 52.62 55.61 3 130 15.84% YES
QQQ 261120P00732000 732.00 16.5 16.47 16.64 100 127 19.56%
QQQ 261120P00698000 698.00 8.49 8.3 8.42 76 126 22.93%
QQQ 261120P00728000 728.00 15.08 15.18 15.36 30 123 19.96%
QQQ 261120P00385000 385.00 0.1 0.07 0.11 2 116 62.99%
QQQ 261120P00681000 681.00 5.97 5.94 6.04 145 114 24.66%
QQQ 261120P00709000 709.00 10.23 10.35 10.48 21 113 21.83%
QQQ 261120P00734000 734.00 17.44 17.15 17.32 69 110 19.36%
QQQ 261120P00435000 435.00 0.19 0.15 0.2 1 110 55.66%
QQQ 261120P00708000 708.00 10.36 10.14 10.27 57 104 21.93%
QQQ 261120P00729000 729.00 15.75 15.51 15.67 26 103 19.86%
QQQ 261120P00395000 395.00 0.14 0.08 0.12 15 101 61.33%
QQQ 261120P00415000 415.00 0.14 0.11 0.16 1 100 58.59%
QQQ 261120P00716000 716.00 12.16 11.93 12.07 22 100 21.15%
QQQ 261120P00717000 717.00 12.53 12.18 12.32 29 97 21.06%
QQQ 261120P00727000 727.00 14.7 14.89 15.06 15 87 20.07%
QQQ 261120P00420000 420.00 0.14 0.13 0.16 30 86 57.91%
QQQ 261120P00704000 704.00 9.39 9.35 9.5 24 84 22.35%
QQQ 261120P00739000 739.00 18.98 18.94 19.18 1246 84 18.90%
QQQ 261120P00713000 713.00 11.28 11.22 11.36 5 72 21.44%
QQQ 261120P00718000 718.00 12.31 12.43 12.57 34 70 20.96%
QQQ 261120P00815000 815.00 79.9 70.55 74.02 6 70 15.85% YES
QQQ 261120P00711000 711.00 10.71 10.78 10.92 52 65 21.65%
QQQ 261120P00722000 722.00 14.03 13.45 13.61 169 65 20.55%
QQQ 261120P00692000 692.00 7.4 7.37 7.48 21 64 23.54%
QQQ 261120P00676000 676.00 6.13 5.39 5.48 26 63 25.16%
QQQ 261120P00693000 693.00 7.64 7.51 7.63 19 62 23.44%
QQQ 261120P00679000 679.00 5.79 5.71 5.8 23 62 24.84%
QQQ 261120P00726000 726.00 14.77 14.59 14.76 23 59 20.17%
QQQ 261120P00405000 405.00 0.15 0.1 0.14 1 59 60.16%
QQQ 261120P00712000 712.00 11.2 10.98 11.15 241 58 21.56%
QQQ 261120P00784000 784.00 43.67 43.68 46.64 57 57 16.51% YES
QQQ 261120P00723000 723.00 13.7 13.72 13.91 23 50 20.48%
QQQ 261120P00779000 779.00 40.42 39.94 43.02 45 45 17.03% YES
QQQ 261120P00751000 751.00 24 24.07 24.34 14 45 17.73% YES
QQQ 261120P00799000 799.00 56.53 55.77 59.09 39 39 15.65% YES
QQQ 261120P00749000 749.00 25.39 23.14 23.41 6 37 17.93% YES
QQQ 261120P00721000 721.00 13.26 13.17 13.34 65 37 20.65%
QQQ 261120P00747000 747.00 21.52 22.23 22.48 6 29 18.11% YES
QQQ 261120P00776000 776.00 43.1 37.79 40.87 2 28 17.25% YES
QQQ 261120P00746000 746.00 21.22 21.79 22.04 2 28 18.21% YES
QQQ 261120P00764000 764.00 34.24 30.98 31.3 1 24 16.43% YES
QQQ 261120P00766000 766.00 35.24 32.18 32.5 1 21 16.21% YES
QQQ 261120P00752000 752.00 24.61 24.55 24.81 138 20 17.62% YES
QQQ 261120P00748000 748.00 22.46 22.68 22.92 14 20 18.00% YES
QQQ 261120P00763000 763.00 32.67 30.39 30.72 1 16 16.54% YES
QQQ 261120P00772000 772.00 36.52 36 36.33 12 14 15.57% YES
QQQ 261120P00769000 769.00 38.17 34.04 34.38 3 11 15.90% YES
QQQ 261120P00781000 781.00 43.81 41.41 44.49 11 11 16.89% YES
QQQ 261120P00777000 777.00 39.1 38.5 41.57 2 10 17.17% YES
QQQ 261120P00754000 754.00 27.4 25.54 25.82 12 10 17.43% YES
QQQ 261120P00778000 778.00 39.81 39.22 42.29 3 8 17.10% YES
QQQ 261120P00758000 758.00 27.8 27.61 27.91 2 8 17.04% YES
QQQ 261120P00850000 850.00 107.66 105.56 109.06 6 7 21.38% YES
QQQ 261120P00753000 753.00 24.38 25.04 25.32 6 7 17.53% YES
QQQ 261120P00773000 773.00 41.06 36.67 37.01 2 6 15.47% YES
QQQ 261120P00820000 820.00 82.12 75.68 79 17 5 16.58% YES
QQQ 261120P00768000 768.00 32.79 33.41 33.74 2 5 16.00% YES
QQQ 261120P00774000 774.00 37.11 37.34 37.69 2 4 15.36% YES
QQQ 261120P00810000 810.00 72.13 65.72 69.15 17 4 15.41% YES
QQQ 261120P00805000 805.00 68.53 61.17 64.66 1 3 15.84% YES
QQQ 261120P00767000 767.00 35.18 32.79 33.12 0 3 16.11% YES
QQQ 261120P00783000 783.00 45.27 42.91 46.01 1 3 16.76% YES
QQQ 261120P00791000 791.00 52.83 49.27 52.38 1 3 16.28% YES
QQQ 261120P00759000 759.00 27.45 28.15 28.45 1 3 16.94% YES
QQQ 261120P00782000 782.00 41.95 42.16 45.25 2 2 16.83% YES
QQQ 261120P00797000 797.00 54.91 54.36 57.48 3 2 16.00% YES
QQQ 261120P00798000 798.00 55.76 55.22 58.36 3 2 15.98% YES
QQQ 261120P00762000 762.00 29.65 29.83 30.14 2 2 16.64% YES
QQQ 261120P00756000 756.00 27.65 26.56 26.84 1 2 17.23% YES
QQQ 261120P00787000 787.00 48.25 46.03 49.13 1 1 16.50% YES
QQQ 261120P00835000 835.00 88.43 90.55 94.11 1 1 19.29% YES
QQQ 261120P00940000 940.00 231.02 231.47 235.05 0 0 86.29% YES
QQQ 261120P00935000 935.00 246.65 214.44 218.48 0 0 71.97% YES
QQQ 261120P00945000 945.00 256.16 224.44 228.45 0 0 73.82% YES
QQQ 261120P00965000 965.00 259.35 220.78 224.01 2 0 36.13% YES
QQQ 261120P00970000 970.00 281.48 249.45 253.45 0 0 78.35% YES
QQQ 261120P00905000 905.00 191.2 196.47 200.05 0 0 79.05% YES
QQQ 261120P00980000 980.00 291.54 259.45 263.42 0 0 80.08% YES
QQQ 261120P00845000 845.00 121.09 0 0 4 0 0.00% YES
QQQ 261120P00840000 840.00 97.19 95.54 99 5 0 19.67% YES
QQQ 261120P00990000 990.00 301.47 269.45 273.48 0 0 81.82% YES
QQQ 261120P01005000 1005.00 299.35 260.54 264.01 6 0 40.65% YES
QQQ 261120P01010000 1010.00 304.35 265.54 269.01 6 0 41.20% YES
QQQ 261120P01025000 1025.00 319.36 280.54 284 4 0 42.75% YES
QQQ 261120P01035000 1035.00 329.37 290.54 294 2 0 43.80% YES
QQQ 261120P01045000 1045.00 339.48 300.54 304 2 0 44.85% YES
QQQ 261120P01065000 1065.00 359.36 320.53 324 2 0 46.89% YES
QQQ 261120P01070000 1070.00 364.36 325.53 329.01 4 0 47.45% YES
QQQ 261120P01075000 1075.00 369.35 330.53 334 8 0 47.89% YES
QQQ 261120P00955000 955.00 266.02 234.45 238.45 80 0 75.67% YES
QQQ 261120P00830000 830.00 118.3 85.67 89 2 0 18.15% YES
QQQ 261120P00825000 825.00 88.14 80.53 84.01 2 0 17.40% YES
QQQ 261120P00855000 855.00 118.68 110.53 114 4 0 21.88% YES
QQQ 261120P00860000 860.00 143.82 115.53 119.01 4 0 22.63% YES
QQQ 261120P00865000 865.00 139.52 0 0 0 0 0.00% YES
QQQ 261120P00870000 870.00 143.38 0 0 0 0 0.00% YES
QQQ 261120P00875000 875.00 131.76 130.55 134 1 0 24.70% YES
QQQ 261120P00885000 885.00 153.47 0 0 0 0 0.00% YES
QQQ 261120P00890000 890.00 184.35 145.78 149.01 1 0 26.78% YES
QQQ 261120P00880000 880.00 158.69 0 0 1680 0 0.00% YES
QQQ 261120P00895000 895.00 162.57 0 0 0 0 0.00% YES
QQQ 261120P00900000 900.00 156 155.78 159 1 0 28.05% YES
QQQ 261120P00930000 930.00 224.35 185.78 189 0 0 31.87% YES
QQQ 261120P01000000 1000.00 294.35 255.56 259 0 0 40.04% YES
QQQ 261120P01020000 1020.00 314.36 275.54 279 0 0 42.21% YES
QQQ 261120P01040000 1040.00 334.37 295.54 299 0 0 44.32% YES
QQQ 261120P01050000 1050.00 344.39 305.54 309 0 0 45.36% YES
QQQ 261120P01055000 1055.00 349.39 310.54 314 0 0 45.87% YES
QQQ 261120P00950000 950.00 206.11 205.78 209 3 0 34.30% YES
QQQ 261120P01060000 1060.00 354.48 315.54 319 0 0 46.38% YES
QQQ 261120P01080000 1080.00 374.35 335.53 339 0 0 48.38% YES
QQQ 261120P01085000 1085.00 379.35 340.54 344.01 0 0 48.94% YES

QQQ 2026-11-20 Options Chain FAQ

1. What does this QQQ options chain for 2026-11-20 show?

This page displays the full QQQ options chain for contracts expiring on 2026-11-20. 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 2026-11-20. 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 2026-11-20. 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 2026-11-20 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 2026-11-20 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 2026-11-20 approaches.