WhaleQuant.io

QQQ Options Chain – 2026-11-30

Detailed QQQ options chain for 2026-11-30 – 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 — 2026-11-30 Expiration

This page focuses on a single options expiration date for QQQ – 2026-11-30 – 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 2026-11-30.

This QQQ 2026-11-30 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 — 2026-11-30 Expiration

The table below shows all call options on QQQ expiring on 2026-11-30. 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 261130C00750000 750.00 22.92 22.55 22.85 162 12902 22.08%
QQQ 261130C00800000 800.00 5 5.03 5.17 76 2199 19.00%
QQQ 261130C00741000 741.00 27.57 27.73 28.03 176 1016 22.94% YES
QQQ 261130C00820000 820.00 2.12 2.41 2.53 8 808 18.58%
QQQ 261130C00738000 738.00 29.83 29.57 29.89 12 768 23.25% YES
QQQ 261130C00760000 760.00 17.65 17.54 17.78 37 685 21.22%
QQQ 261130C00740000 740.00 27.67 28.33 28.65 130 684 23.05% YES
QQQ 261130C00780000 780.00 10.08 9.81 10 98 617 19.86%
QQQ 261130C00785000 785.00 8.61 8.35 8.52 5 610 19.58%
QQQ 261130C00810000 810.00 3.55 3.5 3.62 3 584 18.72%
QQQ 261130C00815000 815.00 2.47 2.9 3.03 4 526 18.64%
QQQ 261130C00720000 720.00 41.38 41.81 42.15 1 509 25.25% YES
QQQ 261130C00730000 730.00 34.79 34.79 35.11 5 484 24.11% YES
QQQ 261130C00712000 712.00 48.2 47.54 48.36 4 481 26.43% YES
QQQ 261130C00719000 719.00 39.27 42.54 42.89 1 464 25.38% YES
QQQ 261130C00850000 850.00 0.84 0.79 0.85 189 421 18.59%
QQQ 261130C00711000 711.00 43.76 48.31 49.1 1 412 26.52% YES
QQQ 261130C00718000 718.00 39.41 43.03 43.84 8 407 25.69% YES
QQQ 261130C00717000 717.00 43.96 43.76 44.58 3 403 25.81% YES
QQQ 261130C00722000 722.00 40.67 40.36 40.7 1 394 25.02% YES
QQQ 261130C00721000 721.00 37.72 41.08 41.44 100 392 25.15% YES
QQQ 261130C00770000 770.00 13.44 13.28 13.5 96 367 20.48%
QQQ 261130C00715000 715.00 42.39 45.26 46.08 76 342 26.05% YES
QQQ 261130C00710000 710.00 45.29 49.08 49.85 14 335 26.63% YES
QQQ 261130C00795000 795.00 5.99 5.97 6.13 24 330 19.16%
QQQ 261130C00745000 745.00 25.39 25.35 25.67 193 291 22.56%
QQQ 261130C00714000 714.00 42.12 46.02 46.84 5 290 26.18% YES
QQQ 261130C00755000 755.00 20.13 19.92 20.22 115 288 21.64%
QQQ 261130C00835000 835.00 1.45 1.38 1.46 100 247 18.50%
QQQ 261130C00725000 725.00 36.01 38.23 38.57 10 245 24.68% YES
QQQ 261130C00790000 790.00 7.06 7.07 7.26 8 243 19.37%
QQQ 261130C00765000 765.00 15.45 15.27 15.54 112 219 20.84%
QQQ 261130C00761000 761.00 17.2 17.03 17.32 10 216 21.14%
QQQ 261130C00743000 743.00 27 26.54 26.84 101 209 22.75%
QQQ 261130C00700000 700.00 56.59 56.45 58.06 50 182 28.19% YES
QQQ 261130C00855000 855.00 0.67 0.66 0.71 159 180 18.64%
QQQ 261130C00742000 742.00 27.51 27.12 27.44 29 180 22.85% YES
QQQ 261130C00673000 673.00 76.43 79.45 81.14 2 178 32.17% YES
QQQ 261130C00744000 744.00 26.31 25.94 26.25 30 176 22.66%
QQQ 261130C00747000 747.00 24.31 24.21 24.52 5 172 22.37%
QQQ 261130C00775000 775.00 11.46 11.45 11.66 42 159 20.16%
QQQ 261130C00751000 751.00 21.8 22.01 22.31 2 156 21.99%
QQQ 261130C00705000 705.00 52.54 52.44 54.03 50 156 27.51% YES
QQQ 261130C00748000 748.00 24.21 23.64 23.96 23 154 22.28%
QQQ 261130C00805000 805.00 4.1 4.2 4.32 61 153 18.83%
QQQ 261130C00825000 825.00 1.86 2.01 2.11 56 150 18.54%
QQQ 261130C00845000 845.00 0.98 0.95 1.03 262 133 18.59%
QQQ 261130C00830000 830.00 1.45 1.66 1.76 42 127 18.52%
QQQ 261130C00757000 757.00 18.75 18.93 19.22 1 118 21.47%
QQQ 261130C00678000 678.00 71.39 75.05 77.79 100 110 32.58% YES
QQQ 261130C00735000 735.00 31.14 31.47 31.8 29 106 23.57% YES
QQQ 261130C00752000 752.00 21.43 21.48 21.78 3 105 21.91%
QQQ 261130C00585000 585.00 159.09 161.58 165.02 2 105 50.17% YES
QQQ 261130C00840000 840.00 1.2 1.14 1.22 228 102 18.52%
QQQ 261130C00729000 729.00 36.17 35.46 35.81 71 96 24.24% YES
QQQ 261130C00753000 753.00 21.48 20.95 21.25 3 93 21.81%
QQQ 261130C00777000 777.00 10.9 10.77 10.96 2 89 20.02%
QQQ 261130C00773000 773.00 11.11 12.16 12.36 1 89 20.27%
QQQ 261130C00774000 774.00 11.92 11.8 11.99 1 79 20.20%
QQQ 261130C00707000 707.00 53.28 51.42 52.24 1 79 27.06% YES
QQQ 261130C00784000 784.00 7.51 8.63 8.8 2 77 19.63%
QQQ 261130C00756000 756.00 19.29 19.43 19.72 2 76 21.56%
QQQ 261130C00758000 758.00 18.25 18.45 18.73 2 73 21.38%
QQQ 261130C00595000 595.00 150.76 151.71 155.31 34 72 48.03% YES
QQQ 261130C00675000 675.00 74.65 77.69 79.37 16 72 31.86% YES
QQQ 261130C00754000 754.00 18.41 20.43 20.73 10 70 21.73%
QQQ 261130C00691000 691.00 65.22 63.89 65.49 2 69 29.42% YES
QQQ 261130C00708000 708.00 45.13 50.64 51.46 4 69 26.93% YES
QQQ 261130C00762000 762.00 17.47 16.58 16.86 11 65 21.06%
QQQ 261130C00679000 679.00 70.4 74.18 76.83 5 65 32.32% YES
QQQ 261130C00672000 672.00 77.29 80.33 82.03 3 64 32.32% YES
QQQ 261130C00703000 703.00 50.23 54.03 55.64 1 62 27.79% YES
QQQ 261130C00615000 615.00 135.15 133.47 135.18 4 62 42.51% YES
QQQ 261130C00713000 713.00 47.32 46.78 47.6 1 61 26.30% YES
QQQ 261130C00732000 732.00 33.73 33.44 33.79 7 60 23.91% YES
QQQ 261130C00782000 782.00 9.49 9.2 9.4 12 60 19.75%
QQQ 261130C00764000 764.00 15.88 15.69 15.98 7 58 20.92%
QQQ 261130C00749000 749.00 23.53 23.1 23.4 2 54 22.18%
QQQ 261130C00736000 736.00 31.01 30.84 31.18 1 53 23.48% YES
QQQ 261130C00680000 680.00 74.46 73.23 76.08 1 51 32.30% YES
QQQ 261130C00706000 706.00 48.63 52.21 53.03 4 47 27.19% YES
QQQ 261130C00723000 723.00 37.11 39.64 39.99 2 47 24.91% YES
QQQ 261130C00746000 746.00 23.11 24.77 25.09 1 45 22.46%
QQQ 261130C00704000 704.00 55.5 53.23 54.83 1 44 27.65% YES
QQQ 261130C00783000 783.00 8.97 8.91 9.11 2 43 19.71%
QQQ 261130C00733000 733.00 30.64 32.78 33.11 2 41 23.78% YES
QQQ 261130C00702000 702.00 57.4 54.83 56.44 2 41 27.92% YES
QQQ 261130C00590000 590.00 156.66 156.73 160.38 10 39 49.49% YES
QQQ 261130C00728000 728.00 33.2 36.14 36.48 3 39 24.34% YES
QQQ 261130C00664000 664.00 86.19 87.48 90.3 74 38 34.93% YES
QQQ 261130C00737000 737.00 30.34 30.2 30.53 76 38 23.37% YES
QQQ 261130C00766000 766.00 14.89 14.84 15.12 2 37 20.76%
QQQ 261130C00696000 696.00 64.32 59.72 61.35 4 36 28.75% YES
QQQ 261130C00781000 781.00 9.12 9.5 9.7 3 36 19.81%
QQQ 261130C00668000 668.00 82.5 83.89 85.61 0 36 32.97% YES
QQQ 261130C00771000 771.00 11.6 12.9 13.1 1 35 20.40%
QQQ 261130C00767000 767.00 12.65 14.43 14.7 9 34 20.69%
QQQ 261130C00727000 727.00 37.11 36.82 37.18 4 32 24.45% YES
QQQ 261130C00709000 709.00 50.15 49.86 50.64 1 29 26.77% YES
QQQ 261130C00688000 688.00 67.52 66.74 68.08 39 27 29.90% YES
QQQ 261130C00695000 695.00 56.3 60.55 62.18 3 27 28.89% YES
QQQ 261130C00726000 726.00 33.91 37.53 37.88 1 27 24.57% YES
QQQ 261130C00693000 693.00 61.21 62.21 63.85 2 26 29.17% YES
QQQ 261130C00724000 724.00 35.76 38.93 39.29 2 26 24.80% YES
QQQ 261130C00759000 759.00 17.79 17.96 18.26 2 23 21.31%
QQQ 261130C00763000 763.00 14.94 16.13 16.42 3 23 20.99%
QQQ 261130C00701000 701.00 60.22 55.64 57.25 30 23 28.06% YES
QQQ 261130C00865000 865.00 0.49 0.46 0.51 337 22 18.85%
QQQ 261130C00694000 694.00 61.18 61.38 63.01 1 22 29.03% YES
QQQ 261130C00778000 778.00 9.3 10.44 10.65 9 21 19.98%
QQQ 261130C00690000 690.00 63.93 64.71 66.27 1 21 29.49% YES
QQQ 261130C00739000 739.00 28.61 28.95 29.27 18 20 23.15% YES
QQQ 261130C00689000 689.00 67.17 65.56 67.23 1 20 29.75% YES
QQQ 261130C00699000 699.00 56.25 57.26 58.88 3 17 28.33% YES
QQQ 261130C00692000 692.00 62.8 63.04 64.69 1 17 29.32% YES
QQQ 261130C00697000 697.00 58.87 58.9 60.52 1 16 28.60% YES
QQQ 261130C00860000 860.00 0.59 0.55 0.6 213 16 18.73%
QQQ 261130C00674000 674.00 75.51 78.57 80.25 13 16 32.01% YES
QQQ 261130C00650000 650.00 101.72 100.27 102.08 1 16 36.01% YES
QQQ 261130C00620000 620.00 130.36 127.92 130.38 1 15 41.53% YES
QQQ 261130C00698000 698.00 59.11 58.07 59.7 5 15 28.47% YES
QQQ 261130C00716000 716.00 43.19 44.5 45.33 1 15 25.93% YES
QQQ 261130C00676000 676.00 73.77 76.8 78.48 2 14 31.69% YES
QQQ 261130C00731000 731.00 34.4 34.11 34.44 1 13 24.00% YES
QQQ 261130C00769000 769.00 13.41 13.67 13.88 3 13 20.54%
QQQ 261130C00779000 779.00 9.19 10.12 10.31 8 12 19.91%
QQQ 261130C00671000 671.00 78.17 81.21 82.92 12 12 32.48% YES
QQQ 261130C00772000 772.00 10.88 12.52 12.73 1 11 20.34%
QQQ 261130C00734000 734.00 32.39 32.13 32.47 2 11 23.69% YES
QQQ 261130C00550000 550.00 195.7 195.61 199.21 0 10 53.73% YES
QQQ 261130C00776000 776.00 11.16 11.1 11.32 12 10 20.10%
QQQ 261130C00685000 685.00 68.39 68.97 70.65 1 9 30.34% YES
QQQ 261130C00684000 684.00 68.59 69.83 72.53 2 9 31.58% YES
QQQ 261130C00677000 677.00 72.65 75.93 78.59 9 8 32.65% YES
QQQ 261130C00686000 686.00 67.31 68.11 69.79 1 8 30.19% YES
QQQ 261130C00555000 555.00 190.83 190.88 194.31 2 8 52.90% YES
QQQ 261130C00682000 682.00 67.92 71.54 73.24 1 7 30.79% YES
QQQ 261130C00660000 660.00 89.68 91.1 93.94 1 7 35.63% YES
QQQ 261130C00681000 681.00 69.44 72.41 75.17 2 7 32.10% YES
QQQ 261130C00605000 605.00 139.75 142.29 145.49 2 7 45.68% YES
QQQ 261130C00600000 600.00 144.55 147.56 150.69 2 7 47.36% YES
QQQ 261130C00768000 768.00 13.33 14.07 14.3 2 7 20.63%
QQQ 261130C00687000 687.00 63.68 67.41 68.93 1 7 30.04% YES
QQQ 261130C00655000 655.00 99.04 95.56 97.46 2 7 35.15% YES
QQQ 261130C00652000 652.00 102.41 98.43 100.23 1 6 35.67% YES
QQQ 261130C00670000 670.00 80.81 82.59 83.6 4 5 32.39% YES
QQQ 261130C00683000 683.00 71.78 70.68 73.36 6 5 31.70% YES
QQQ 261130C00665000 665.00 82.18 87.07 89.4 1 4 34.77% YES
QQQ 261130C00635000 635.00 118.73 114.16 117.1 3 4 40.13% YES
QQQ 261130C00662000 662.00 83.81 89.18 91.05 1 4 33.97% YES
QQQ 261130C00669000 669.00 81.73 83.01 85.82 2 4 34.11% YES
QQQ 261130C00640000 640.00 112.79 109 111.41 3 4 37.79% YES
QQQ 261130C00645000 645.00 102.61 104.91 106.74 1 3 36.91% YES
QQQ 261130C00658000 658.00 91.57 92.81 94.7 2 3 34.64% YES
QQQ 261130C00656000 656.00 98.65 94.76 96.54 2 2 34.98% YES
QQQ 261130C00575000 575.00 168.82 171.31 174.98 2 2 52.77% YES
QQQ 261130C00667000 667.00 83.49 84.79 87.59 4 2 34.42% YES
QQQ 261130C00654000 654.00 70.68 96.58 98.38 0 2 35.32% YES
QQQ 261130C00659000 659.00 88.58 92.02 93.79 0 2 34.47% YES
QQQ 261130C00625000 625.00 127.03 123.21 125.61 1 2 40.58% YES
QQQ 261130C00610000 610.00 137.64 137.51 139.99 0 2 43.51% YES
QQQ 261130C00560000 560.00 187.82 185.94 189.63 18 1 52.06% YES
QQQ 261130C00663000 663.00 91.58 88.39 90.14 1 1 33.80% YES
QQQ 261130C00580000 580.00 163.93 166.44 169.88 2 1 51.24% YES
QQQ 261130C00565000 565.00 183.62 181.04 184.52 68 1 50.77% YES
QQQ 261130C00657000 657.00 79.2 93.83 95.62 0 1 34.81% YES
QQQ 261130C00661000 661.00 89.94 90.19 91.96 0 1 34.13% YES
QQQ 261130C00570000 570.00 176.19 176.2 179.64 0 1 53.45% YES

QQQ Put Options Chain – 2026-11-30

The table below lists all put options on QQQ expiring on 2026-11-30. 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 261130P00675000 675.00 6.25 6.17 6.29 32 13206 24.36%
QQQ 261130P00680000 680.00 6.84 6.73 6.88 82 12600 23.88%
QQQ 261130P00677000 677.00 7.3 6.36 6.52 2 4580 24.17%
QQQ 261130P00635000 635.00 3.47 3.1 3.19 13 3041 28.36%
QQQ 261130P00690000 690.00 8.04 8.09 8.24 6 1672 22.92%
QQQ 261130P00600000 600.00 1.86 1.82 1.89 38 1429 32.18%
QQQ 261130P00689000 689.00 8.43 7.93 8.09 1 1393 23.02%
QQQ 261130P00790000 790.00 53.78 48.89 52.19 11 1233 15.76% YES
QQQ 261130P00700000 700.00 9.7 9.73 9.91 388 1071 21.99%
QQQ 261130P00705000 705.00 10.67 10.71 10.88 92 953 21.53%
QQQ 261130P00650000 650.00 4.04 3.98 4.08 67 903 26.82%
QQQ 261130P00695000 695.00 9.05 8.86 9.04 76 851 22.46%
QQQ 261130P00670000 670.00 5.69 5.63 5.76 27 827 24.85%
QQQ 261130P00715000 715.00 12.92 12.94 13.11 55 707 20.61%
QQQ 261130P00685000 685.00 7.53 7.38 7.53 19 685 23.40%
QQQ 261130P00750000 750.00 25.7 24.95 25.25 21 645 17.43% YES
QQQ 261130P00710000 710.00 11.66 11.75 11.94 139 640 21.07%
QQQ 261130P00730000 730.00 17.2 17.14 17.37 265 563 19.23%
QQQ 261130P00660000 660.00 5.62 4.73 4.84 15 531 25.83%
QQQ 261130P00662000 662.00 4.82 4.9 5.01 1 525 25.63%
QQQ 261130P00625000 625.00 2.73 2.66 2.73 101 487 29.43%
QQQ 261130P00741000 741.00 21.7 21.09 21.38 43 478 18.26%
QQQ 261130P00742000 742.00 21.83 21.49 21.79 461 471 18.18%
QQQ 261130P00720000 720.00 14.12 14.2 14.4 318 468 20.15%
QQQ 261130P00740000 740.00 21.45 20.7 20.99 252 453 18.36%
QQQ 261130P00565000 565.00 1.28 1.13 1.19 4 367 36.30%
QQQ 261130P00645000 645.00 3.91 3.66 3.76 25 365 27.34%
QQQ 261130P00735000 735.00 19.41 18.85 19.07 145 311 18.77%
QQQ 261130P00560000 560.00 1.08 1.05 1.09 14 311 36.75%
QQQ 261130P00665000 665.00 5.25 5.16 5.28 3 287 25.34%
QQQ 261130P00640000 640.00 4.07 3.36 3.46 47 279 27.84%
QQQ 261130P00780000 780.00 46.79 42.05 43.28 16 279 14.95% YES
QQQ 261130P00747000 747.00 23.98 23.6 23.9 1 271 17.72% YES
QQQ 261130P00525000 525.00 0.7 0.65 0.71 90 263 41.05%
QQQ 261130P00530000 530.00 0.73 0.7 0.75 102 257 40.39%
QQQ 261130P00570000 570.00 1.27 1.21 1.27 28 247 35.71%
QQQ 261130P00725000 725.00 15.43 15.6 15.81 262 243 19.68%
QQQ 261130P00540000 540.00 0.82 0.8 0.86 48 236 39.26%
QQQ 261130P00655000 655.00 5.05 4.34 4.45 7 234 26.34%
QQQ 261130P00550000 550.00 0.96 0.92 0.98 75 214 38.07%
QQQ 261130P00745000 745.00 22.91 22.74 23.03 84 180 17.90% YES
QQQ 261130P00712000 712.00 12.08 12.19 12.4 91 166 20.89%
QQQ 261130P00748000 748.00 24.37 24.04 24.35 3 159 17.63% YES
QQQ 261130P00681000 681.00 6.99 6.87 7 1 155 23.78%
QQQ 261130P00590000 590.00 1.79 1.57 1.65 26 153 33.35%
QQQ 261130P00775000 775.00 39.74 39.09 39.45 1 150 15.07% YES
QQQ 261130P00630000 630.00 2.77 2.85 2.95 10 139 28.89%
QQQ 261130P00605000 605.00 2.27 1.95 2.03 4 139 31.62%
QQQ 261130P00610000 610.00 2.43 2.11 2.18 12 138 31.06%
QQQ 261130P00575000 575.00 1.5 1.28 1.35 20 125 35.10%
QQQ 261130P00785000 785.00 47.58 45.28 48.3 8 125 16.08% YES
QQQ 261130P00732000 732.00 18.82 17.8 18.03 1 120 19.05%
QQQ 261130P00738000 738.00 20.1 19.94 20.22 32 119 18.54%
QQQ 261130P00739000 739.00 21.35 20.31 20.6 49 119 18.45%
QQQ 261130P00620000 620.00 2.82 2.44 2.52 38 117 29.94%
QQQ 261130P00615000 615.00 2.33 2.27 2.34 2 108 30.49%
QQQ 261130P00580000 580.00 1.55 1.37 1.45 16 107 34.55%
QQQ 261130P00737000 737.00 21.98 19.56 19.85 25 105 18.63%
QQQ 261130P00683000 683.00 6.88 7.1 7.26 2 102 23.59%
QQQ 261130P00663000 663.00 4.85 4.96 5.1 3 100 25.54%
QQQ 261130P00555000 555.00 1 0.99 1.04 55 100 37.45%
QQQ 261130P00711000 711.00 12.18 11.96 12.17 32 99 20.98%
QQQ 261130P00707000 707.00 12.37 11.11 11.29 30 97 21.34%
QQQ 261130P00810000 810.00 66.78 66.04 69.5 0 97 14.92% YES
QQQ 261130P00706000 706.00 12.08 10.89 11.08 50 93 21.44%
QQQ 261130P00682000 682.00 7.13 6.97 7.13 1 92 23.69%
QQQ 261130P00595000 595.00 1.91 1.7 1.77 30 90 32.78%
QQQ 261130P00782000 782.00 44.86 43.04 46.19 4 88 16.43% YES
QQQ 261130P00805000 805.00 61.77 61.32 64.92 0 81 14.99% YES
QQQ 261130P00673000 673.00 6.37 5.95 6.07 2 81 24.55%
QQQ 261130P00784000 784.00 44.94 44.53 46.29 42 81 14.65% YES
QQQ 261130P00713000 713.00 12.28 12.45 12.63 98 79 20.79%
QQQ 261130P00716000 716.00 13.39 13.19 13.36 16 75 20.52%
QQQ 261130P00661000 661.00 5.86 4.81 4.93 6 75 25.74%
QQQ 261130P00708000 708.00 12.59 11.31 11.5 29 74 21.25%
QQQ 261130P00800000 800.00 57.76 57.42 60.5 4 74 15.18% YES
QQQ 261130P00743000 743.00 22.5 21.9 22.19 129 73 18.08% YES
QQQ 261130P00666000 666.00 5.47 5.25 5.37 1 73 25.24%
QQQ 261130P00721000 721.00 14.68 14.47 14.67 28 72 20.06%
QQQ 261130P00688000 688.00 9.21 7.78 7.95 4 70 23.12%
QQQ 261130P00746000 746.00 22.74 23.16 23.46 90 70 17.81% YES
QQQ 261130P00671000 671.00 5.6 5.74 5.86 3 68 24.75%
QQQ 261130P00744000 744.00 22.73 22.31 22.61 136 67 17.99% YES
QQQ 261130P00718000 718.00 16.33 13.66 13.87 3 67 20.33%
QQQ 261130P00714000 714.00 12.68 12.66 12.87 37 66 20.70%
QQQ 261130P00795000 795.00 57.03 53.18 56.25 1 65 15.44% YES
QQQ 261130P00676000 676.00 7.13 6.27 6.41 5 65 24.27%
QQQ 261130P00709000 709.00 12.49 11.54 11.72 38 64 21.16%
QQQ 261130P00729000 729.00 18.26 16.82 17.05 4 63 19.33%
QQQ 261130P00736000 736.00 19.31 19.2 19.48 18 62 18.72%
QQQ 261130P00770000 770.00 36.43 35.84 36.19 3 57 15.57% YES
QQQ 261130P00734000 734.00 20.07 18.49 18.72 2 57 18.86%
QQQ 261130P00678000 678.00 7.43 6.5 6.64 1 56 24.08%
QQQ 261130P00783000 783.00 45.55 43.77 45.54 2 56 14.74% YES
QQQ 261130P00664000 664.00 4.99 5.07 5.19 22 54 25.44%
QQQ 261130P00656000 656.00 4.42 4.39 4.52 1 51 26.23%
QQQ 261130P00696000 696.00 9.25 9.04 9.21 2 50 22.37%
QQQ 261130P00779000 779.00 41.86 40.9 44.03 3 50 16.64% YES
QQQ 261130P00701000 701.00 11.37 9.93 10.1 14 49 21.90%
QQQ 261130P00758000 758.00 30.81 28.91 29.22 1 49 16.70% YES
QQQ 261130P00704000 704.00 10.29 10.51 10.68 46 46 21.63%
QQQ 261130P00686000 686.00 8.43 7.51 7.66 1 46 23.30%
QQQ 261130P00697000 697.00 10.41 9.19 9.38 5 45 22.28%
QQQ 261130P00535000 535.00 0.77 0.75 0.8 36 45 39.80%
QQQ 261130P00679000 679.00 7.6 6.63 6.76 1 44 23.98%
QQQ 261130P00702000 702.00 10 10.1 10.29 15 42 21.81%
QQQ 261130P00698000 698.00 9.4 9.37 9.55 3 42 22.18%
QQQ 261130P00651000 651.00 4.56 4.05 4.15 3 42 26.72%
QQQ 261130P00719000 719.00 13.67 13.94 14.13 34 41 20.24%
QQQ 261130P00674000 674.00 6.07 6.03 6.18 2 39 24.46%
QQQ 261130P00691000 691.00 8.38 8.24 8.4 2 39 22.84%
QQQ 261130P00728000 728.00 19.06 16.52 16.73 1 38 19.41%
QQQ 261130P00687000 687.00 7.38 7.65 7.81 3 37 23.22%
QQQ 261130P00766000 766.00 35.94 33.38 33.73 1 35 15.95% YES
QQQ 261130P00774000 774.00 39.71 38.42 38.78 4 34 15.17% YES
QQQ 261130P00667000 667.00 5.24 5.35 5.47 4 34 25.15%
QQQ 261130P00693000 693.00 10 8.55 8.71 2 34 22.64%
QQQ 261130P00717000 717.00 14.78 13.4 13.61 2 32 20.42%
QQQ 261130P00684000 684.00 8.16 7.23 7.39 1 30 23.49%
QQQ 261130P00694000 694.00 8.54 8.69 8.87 1 29 22.55%
QQQ 261130P00585000 585.00 1.7 1.48 1.54 26 28 33.92%
QQQ 261130P00731000 731.00 19.46 17.47 17.7 1 28 19.14%
QQQ 261130P00692000 692.00 8.6 8.38 8.55 3 28 22.74%
QQQ 261130P00726000 726.00 16.16 15.91 16.11 20 27 19.59%
QQQ 261130P00760000 760.00 32.54 29.98 30.3 6 26 16.51% YES
QQQ 261130P00653000 653.00 4.09 4.19 4.3 1 26 26.54%
QQQ 261130P00777000 777.00 44.72 40.45 40.82 2 26 14.87% YES
QQQ 261130P00749000 749.00 24 24.49 24.79 23 25 17.53% YES
QQQ 261130P00703000 703.00 11.93 10.31 10.48 7 24 21.72%
QQQ 261130P00767000 767.00 36.53 33.98 34.34 1 23 15.86% YES
QQQ 261130P00724000 724.00 15.1 15.3 15.52 203 23 19.78%
QQQ 261130P00699000 699.00 9.58 9.56 9.73 5 23 22.09%
QQQ 261130P00668000 668.00 5.15 5.42 5.56 1 22 25.04%
QQQ 261130P00727000 727.00 18.69 16.19 16.42 20 22 19.51%
QQQ 261130P00723000 723.00 16.75 15.01 15.23 47 21 19.87%
QQQ 261130P00778000 778.00 42.44 40.19 43.32 2 20 16.70% YES
QQQ 261130P00658000 658.00 5.08 4.56 4.68 2 19 26.03%
QQQ 261130P00672000 672.00 6.25 5.83 5.97 1 18 24.66%
QQQ 261130P00722000 722.00 16.52 14.75 14.95 7 18 19.97%
QQQ 261130P00781000 781.00 42.67 42.67 45.46 2 15 16.50% YES
QQQ 261130P00765000 765.00 32.3 32.8 33.13 16 15 16.04% YES
QQQ 261130P00545000 545.00 0.87 0.86 0.91 30 14 38.61%
QQQ 261130P00733000 733.00 19.89 18.15 18.37 4 14 18.95%
QQQ 261130P00776000 776.00 42.13 39.77 40.13 1 13 14.97% YES
QQQ 261130P00652000 652.00 4.9 4.12 4.23 4 12 26.64%
QQQ 261130P00657000 657.00 4.96 4.49 4.6 6 11 26.13%
QQQ 261130P00772000 772.00 38.34 37.11 37.47 2 11 15.37% YES
QQQ 261130P00654000 654.00 5.17 4.26 4.37 10 9 26.43%
QQQ 261130P00773000 773.00 39.41 37.76 38.12 6 8 15.27% YES
QQQ 261130P00771000 771.00 39.61 36.48 36.82 1 7 15.47% YES
QQQ 261130P00755000 755.00 28.49 27.36 27.67 1 6 16.97% YES
QQQ 261130P00751000 751.00 28.83 25.42 25.72 2 6 17.34% YES
QQQ 261130P00752000 752.00 26.97 25.89 26.2 1 5 17.26% YES
QQQ 261130P00669000 669.00 5.29 5.53 5.66 1 4 24.95%
QQQ 261130P00763000 763.00 33.35 31.65 31.97 1 4 16.23% YES
QQQ 261130P00769000 769.00 36.86 35.22 35.56 2 3 15.66% YES
QQQ 261130P00754000 754.00 30.44 26.86 27.17 1 3 17.06% YES
QQQ 261130P00762000 762.00 33.51 31.08 31.41 2 3 16.33% YES
QQQ 261130P00659000 659.00 5.97 4.64 4.76 1 3 25.93%
QQQ 261130P00761000 761.00 32.86 30.53 30.85 1 2 16.42% YES
QQQ 261130P00815000 815.00 75.6 70.84 74.31 2 2 15.24% YES
QQQ 261130P00753000 753.00 29.9 26.37 26.69 0 1 17.17% YES
QQQ 261130P00756000 756.00 29.54 27.87 28.18 2 1 16.88% YES
QQQ 261130P00764000 764.00 59.88 32.22 32.54 0 1 16.13% YES
QQQ 261130P00759000 759.00 28.53 29.44 29.74 0 1 16.59% YES
QQQ 261130P00845000 845.00 139.4 100.53 104.01 0 0 18.68% YES
QQQ 261130P00855000 855.00 149.39 110.53 114 0 0 19.98% YES
QQQ 261130P00860000 860.00 116.85 115.53 119 8 0 20.63% YES
QQQ 261130P00820000 820.00 79.57 75.54 79.15 0 0 15.57% YES
QQQ 261130P00825000 825.00 85.27 80.56 84.01 0 0 15.89% YES

QQQ 2026-11-30 Options Chain FAQ

1. What does this QQQ options chain for 2026-11-30 show?

This page displays the full QQQ options chain for contracts expiring on 2026-11-30. 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 2026-11-30. 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 2026-11-30. 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 2026-11-30 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 2026-11-30 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 2026-11-30 approaches.