Detailed QQQ options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This QQQ 2026-12-18 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 2026-12-18. 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 261218C00800000 | 800.00 | 13.5 | 13.52 | 13.77 | 260 | 35865 | 21.70% | |
| QQQ 261218C00700000 | 700.00 | 61.97 | 61.82 | 62.65 | 23 | 31493 | 27.11% | YES |
| QQQ 261218C00950000 | 950.00 | 0.72 | 0.71 | 0.79 | 170 | 21783 | 21.75% | |
| QQQ 261218C00860000 | 860.00 | 4.26 | 4.11 | 4.25 | 3 | 20500 | 20.94% | |
| QQQ 261218C01000000 | 1000.00 | 0.35 | 0.33 | 0.4 | 250 | 19220 | 23.00% | |
| QQQ 261218C00820000 | 820.00 | 9.11 | 9.21 | 9.41 | 47 | 19024 | 21.29% | |
| QQQ 261218C00780000 | 780.00 | 19.2 | 19.49 | 19.76 | 131 | 17699 | 22.32% | |
| QQQ 261218C00810000 | 810.00 | 11.1 | 11.19 | 11.4 | 21 | 16479 | 21.47% | |
| QQQ 261218C00760000 | 760.00 | 27.45 | 27.27 | 27.56 | 150 | 16048 | 23.13% | |
| QQQ 261218C00880000 | 880.00 | 2.75 | 2.72 | 2.83 | 4 | 15875 | 20.92% | |
| QQQ 261218C01080000 | 1080.00 | 0.15 | 0.11 | 0.19 | 3 | 14894 | 25.46% | |
| QQQ 261218C00680000 | 680.00 | 76.5 | 76.14 | 77.6 | 8 | 14774 | 28.93% | YES |
| QQQ 261218C00900000 | 900.00 | 1.84 | 1.81 | 1.9 | 1200 | 14332 | 21.01% | |
| QQQ 261218C00660000 | 660.00 | 95.58 | 92.38 | 93.5 | 5 | 14284 | 30.82% | YES |
| QQQ 261218C00750000 | 750.00 | 32.04 | 31.97 | 32.2 | 1879 | 13326 | 23.62% | |
| QQQ 261218C00690000 | 690.00 | 68.91 | 68.94 | 70.01 | 11 | 12920 | 28.03% | YES |
| QQQ 261218C00740000 | 740.00 | 37.17 | 37.03 | 37.42 | 136 | 12628 | 24.22% | |
| QQQ 261218C00775000 | 775.00 | 20.98 | 21.28 | 21.54 | 172 | 12480 | 22.51% | |
| QQQ 261218C00730000 | 730.00 | 42.86 | 42.55 | 43.13 | 89 | 12236 | 24.89% | YES |
| QQQ 261218C00720000 | 720.00 | 48.7 | 48.65 | 49.38 | 36 | 11599 | 25.67% | YES |
| QQQ 261218C00930000 | 930.00 | 1.08 | 1 | 1.09 | 23 | 10313 | 21.36% | |
| QQQ 261218C00770000 | 770.00 | 23.32 | 23.18 | 23.44 | 105 | 10158 | 22.71% | |
| QQQ 261218C01050000 | 1050.00 | 0.22 | 0.17 | 0.24 | 126 | 9928 | 24.49% | |
| QQQ 261218C00735000 | 735.00 | 40 | 39.69 | 40.44 | 73 | 9341 | 24.68% | |
| QQQ 261218C01100000 | 1100.00 | 0.11 | 0.09 | 0.15 | 188 | 8373 | 25.88% | |
| QQQ 261218C00850000 | 850.00 | 5.03 | 5.05 | 5.2 | 385 | 8209 | 20.98% | |
| QQQ 261218C00745000 | 745.00 | 34.65 | 34.36 | 34.79 | 243 | 8076 | 23.94% | |
| QQQ 261218C00790000 | 790.00 | 16.24 | 16.29 | 16.54 | 85 | 7638 | 21.98% | |
| QQQ 261218C00620000 | 620.00 | 126.42 | 126.16 | 129.09 | 2 | 7042 | 36.26% | YES |
| QQQ 261218C00650000 | 650.00 | 101.04 | 100.66 | 101.79 | 3 | 7026 | 31.83% | YES |
| QQQ 261218C00615000 | 615.00 | 135 | 130.61 | 133.53 | 1 | 6857 | 36.86% | YES |
| QQQ 261218C00970000 | 970.00 | 0.65 | 0.51 | 0.59 | 1000 | 6784 | 22.22% | |
| QQQ 261218C00815000 | 815.00 | 10.07 | 10.16 | 10.36 | 36 | 6141 | 21.37% | |
| QQQ 261218C00975000 | 975.00 | 0.56 | 0.47 | 0.55 | 20 | 6133 | 22.34% | |
| QQQ 261218C00500000 | 500.00 | 232.53 | 237.72 | 241.39 | 13 | 6108 | 50.53% | YES |
| QQQ 261218C00990000 | 990.00 | 0.56 | 0.38 | 0.45 | 12 | 6010 | 22.71% | |
| QQQ 261218C00600000 | 600.00 | 144.2 | 144.14 | 147.08 | 101 | 5814 | 38.75% | YES |
| QQQ 261218C00920000 | 920.00 | 1.3 | 1.22 | 1.3 | 25 | 5592 | 21.20% | |
| QQQ 261218C00960000 | 960.00 | 0.8 | 0.6 | 0.68 | 135 | 5523 | 21.97% | |
| QQQ 261218C00840000 | 840.00 | 6.12 | 6.18 | 6.35 | 74 | 5469 | 21.05% | |
| QQQ 261218C00715000 | 715.00 | 51.31 | 51.29 | 52.61 | 6 | 5316 | 26.05% | YES |
| QQQ 261218C00795000 | 795.00 | 14.71 | 14.85 | 15.1 | 68 | 5124 | 21.84% | |
| QQQ 261218C00870000 | 870.00 | 3.36 | 3.34 | 3.44 | 30 | 5089 | 20.87% | |
| QQQ 261218C01035000 | 1035.00 | 0.34 | 0.2 | 0.28 | 1 | 5050 | 24.07% | |
| QQQ 261218C00610000 | 610.00 | 138.2 | 135.08 | 138.05 | 1 | 4987 | 37.51% | YES |
| QQQ 261218C00825000 | 825.00 | 8.26 | 8.34 | 8.54 | 25 | 4613 | 21.22% | |
| QQQ 261218C00755000 | 755.00 | 29.82 | 29.56 | 29.81 | 64 | 4461 | 23.36% | |
| QQQ 261218C00830000 | 830.00 | 7.42 | 7.56 | 7.74 | 223 | 4454 | 21.15% | |
| QQQ 261218C00710000 | 710.00 | 55.42 | 54.77 | 55.88 | 12 | 4273 | 26.40% | YES |
| QQQ 261218C00540000 | 540.00 | 200 | 199.38 | 202 | 5 | 4235 | 45.74% | YES |
| QQQ 261218C00725000 | 725.00 | 45.89 | 45.39 | 46.21 | 39 | 4188 | 25.28% | YES |
| QQQ 261218C00765000 | 765.00 | 25.41 | 25.13 | 25.41 | 1092 | 4186 | 22.89% | |
| QQQ 261218C00670000 | 670.00 | 86.89 | 83.91 | 86.65 | 2 | 4172 | 30.70% | YES |
| QQQ 261218C00510000 | 510.00 | 229.5 | 228.09 | 231.79 | 2 | 4031 | 51.80% | YES |
| QQQ 261218C00550000 | 550.00 | 194.14 | 189.89 | 193.69 | 2 | 3637 | 45.75% | YES |
| QQQ 261218C00570000 | 570.00 | 171.5 | 171.82 | 174.83 | 8 | 3460 | 42.82% | YES |
| QQQ 261218C00605000 | 605.00 | 141.3 | 139.6 | 142.56 | 1 | 3443 | 38.13% | YES |
| QQQ 261218C00645000 | 645.00 | 108.02 | 104.45 | 107.28 | 42 | 3371 | 33.33% | YES |
| QQQ 261218C00805000 | 805.00 | 14.17 | 12.3 | 12.54 | 35 | 3243 | 21.58% | |
| QQQ 261218C00640000 | 640.00 | 108.82 | 108.72 | 111.61 | 6 | 3189 | 33.93% | YES |
| QQQ 261218C00480000 | 480.00 | 249.2 | 257.04 | 260.79 | 1 | 3123 | 53.66% | YES |
| QQQ 261218C00549780 | 549.78 | 185.22 | 190.09 | 193.9 | 10 | 3010 | 45.78% | YES |
| QQQ 261218C00685000 | 685.00 | 72.55 | 72.76 | 73.75 | 4 | 2925 | 28.46% | YES |
| QQQ 261218C00584780 | 584.78 | 111.87 | 157.54 | 159.98 | 1 | 2896 | 39.66% | YES |
| QQQ 261218C00630000 | 630.00 | 120.24 | 117.36 | 120.3 | 2 | 2846 | 35.09% | YES |
| QQQ 261218C00705000 | 705.00 | 58.48 | 58.32 | 59.32 | 3 | 2749 | 26.81% | YES |
| QQQ 261218C00875000 | 875.00 | 3 | 3 | 3.13 | 33 | 2595 | 20.91% | |
| QQQ 261218C00530000 | 530.00 | 202.52 | 208.92 | 212.69 | 10 | 2514 | 48.74% | YES |
| QQQ 261218C00625000 | 625.00 | 121.8 | 122.15 | 123.32 | 23 | 2388 | 34.52% | YES |
| QQQ 261218C00910000 | 910.00 | 1.56 | 1.48 | 1.57 | 64 | 2330 | 21.10% | |
| QQQ 261218C00665000 | 665.00 | 89.6 | 87.91 | 90.67 | 17 | 2100 | 31.21% | YES |
| QQQ 261218C00590000 | 590.00 | 153.42 | 153.27 | 156.33 | 12 | 1941 | 40.15% | YES |
| QQQ 261218C00470000 | 470.00 | 267.36 | 266.72 | 270.52 | 3 | 1906 | 55.26% | YES |
| QQQ 261218C00504780 | 504.78 | 199.02 | 233.11 | 236.79 | 1 | 1899 | 52.61% | YES |
| QQQ 261218C00635000 | 635.00 | 116 | 113.01 | 115.9 | 20 | 1744 | 34.48% | YES |
| QQQ 261218C00785000 | 785.00 | 17.64 | 17.76 | 18.12 | 88 | 1650 | 22.16% | |
| QQQ 261218C00855000 | 855.00 | 4.51 | 4.52 | 4.7 | 123 | 1632 | 20.95% | |
| QQQ 261218C00430000 | 430.00 | 301.31 | 305.63 | 309.37 | 1 | 1474 | 61.77% | YES |
| QQQ 261218C00515000 | 515.00 | 216.13 | 223.28 | 226.99 | 1 | 1452 | 51.00% | YES |
| QQQ 261218C00599780 | 599.78 | 110.6 | 143.8 | 146.2 | 1 | 1429 | 37.74% | YES |
| QQQ 261218C00444780 | 444.78 | 296 | 291.23 | 295.01 | 1 | 1386 | 59.33% | YES |
| QQQ 261218C00589780 | 589.78 | 143.88 | 152.95 | 155.36 | 2 | 1381 | 39.00% | YES |
| QQQ 261218C00675000 | 675.00 | 80.23 | 80.01 | 82.73 | 2 | 1361 | 30.24% | YES |
| QQQ 261218C00845000 | 845.00 | 5.44 | 5.53 | 5.74 | 82 | 1315 | 21.01% | |
| QQQ 261218C00695000 | 695.00 | 68.08 | 64.96 | 66.39 | 30 | 1272 | 27.63% | YES |
| QQQ 261218C00450000 | 450.00 | 275.07 | 286.15 | 289 | 1 | 1263 | 57.50% | YES |
| QQQ 261218C00580000 | 580.00 | 162.32 | 162.51 | 165.48 | 20 | 1262 | 41.40% | YES |
| QQQ 261218C00655000 | 655.00 | 95.89 | 96.5 | 97.61 | 26 | 1254 | 31.31% | YES |
| QQQ 261218C00545000 | 545.00 | 187.28 | 194.63 | 198.42 | 20 | 1172 | 46.48% | YES |
| QQQ 261218C00539780 | 539.78 | 191.83 | 199.59 | 203.37 | 1 | 1146 | 47.25% | YES |
| QQQ 261218C00890000 | 890.00 | 2.23 | 2.21 | 2.32 | 16 | 1009 | 20.96% | |
| QQQ 261218C00940000 | 940.00 | 1 | 0.84 | 0.92 | 126 | 980 | 21.53% | |
| QQQ 261218C00609780 | 609.78 | 111.92 | 134.44 | 137.14 | 1 | 914 | 36.52% | YES |
| QQQ 261218C00439780 | 439.78 | 241.54 | 296.1 | 299.84 | 1 | 899 | 60.13% | YES |
| QQQ 261218C00560000 | 560.00 | 172.57 | 180.44 | 184.24 | 2 | 861 | 44.28% | YES |
| QQQ 261218C00569780 | 569.78 | 123.81 | 171.48 | 173.94 | 2 | 860 | 41.64% | YES |
| QQQ 261218C00489780 | 489.78 | 263 | 215.63 | 219.33 | 4 | 854 | 0.00% | YES |
| QQQ 261218C00585000 | 585.00 | 149.7 | 157.89 | 160.84 | 18 | 852 | 40.72% | YES |
| QQQ 261218C00925000 | 925.00 | 1.2 | 1.1 | 1.19 | 1 | 848 | 21.28% | |
| QQQ 261218C00440000 | 440.00 | 267.64 | 295.89 | 299.63 | 1 | 814 | 60.10% | YES |
| QQQ 261218C00835000 | 835.00 | 6.75 | 6.81 | 7.01 | 14 | 790 | 21.09% | |
| QQQ 261218C01090000 | 1090.00 | 0.12 | 0.1 | 0.18 | 4 | 766 | 25.86% | |
| QQQ 261218C00885000 | 885.00 | 2.45 | 2.45 | 2.56 | 27 | 766 | 20.93% | |
| QQQ 261218C00895000 | 895.00 | 2.07 | 1.99 | 2.1 | 46 | 757 | 20.98% | |
| QQQ 261218C00955000 | 955.00 | 0.87 | 0.65 | 0.73 | 12 | 753 | 21.85% | |
| QQQ 261218C00865000 | 865.00 | 4.33 | 3.67 | 3.85 | 119 | 744 | 20.94% | |
| QQQ 261218C01060000 | 1060.00 | 0.2 | 0.15 | 0.22 | 1 | 744 | 24.81% | |
| QQQ 261218C00520000 | 520.00 | 218.8 | 218.49 | 222.21 | 3 | 722 | 50.24% | YES |
| QQQ 261218C00604780 | 604.78 | 142.81 | 138.96 | 141.65 | 1 | 701 | 37.12% | YES |
| QQQ 261218C00519780 | 519.78 | 211.35 | 218.7 | 222.42 | 1 | 694 | 50.27% | YES |
| QQQ 261218C00534780 | 534.78 | 199.9 | 204.36 | 208.14 | 1 | 694 | 48.02% | YES |
| QQQ 261218C00469780 | 469.78 | 246.47 | 266.94 | 270.72 | 1 | 630 | 55.29% | YES |
| QQQ 261218C00945000 | 945.00 | 0.81 | 0.77 | 0.85 | 369 | 628 | 21.63% | |
| QQQ 261218C00565000 | 565.00 | 165.01 | 176.49 | 179.57 | 3 | 567 | 43.59% | YES |
| QQQ 261218C00494780 | 494.78 | 214.65 | 242.75 | 246.46 | 2 | 565 | 51.35% | YES |
| QQQ 261218C00564780 | 564.78 | 176.1 | 168.97 | 171.72 | 2 | 516 | 33.20% | YES |
| QQQ 261218C01010000 | 1010.00 | 0.38 | 0.29 | 0.36 | 150 | 503 | 23.30% | |
| QQQ 261218C00905000 | 905.00 | 1.57 | 1.63 | 1.73 | 5062 | 477 | 21.06% | |
| QQQ 261218C00490000 | 490.00 | 209.51 | 247.36 | 251.03 | 2 | 467 | 52.03% | YES |
| QQQ 261218C00965000 | 965.00 | 0.6 | 0.55 | 0.63 | 12 | 464 | 22.08% | |
| QQQ 261218C00460000 | 460.00 | 271.35 | 276.43 | 280.22 | 4 | 438 | 56.86% | YES |
| QQQ 261218C00349780 | 349.78 | 367.72 | 384.1 | 387.81 | 1 | 423 | 76.30% | YES |
| QQQ 261218C00484780 | 484.78 | 256.5 | 252.41 | 256.14 | 1 | 421 | 52.89% | YES |
| QQQ 261218C00525000 | 525.00 | 212 | 213.7 | 217.43 | 1 | 408 | 49.46% | YES |
| QQQ 261218C00980000 | 980.00 | 0.6 | 0.44 | 0.51 | 40 | 396 | 22.44% | |
| QQQ 261218C00935000 | 935.00 | 1.21 | 0.92 | 1 | 160 | 366 | 21.44% | |
| QQQ 261218C00400000 | 400.00 | 338.02 | 334.93 | 338.66 | 1 | 361 | 66.99% | YES |
| QQQ 261218C00595000 | 595.00 | 149.29 | 148.7 | 151.63 | 1 | 360 | 39.38% | YES |
| QQQ 261218C00579780 | 579.78 | 154.81 | 162.17 | 164.61 | 2 | 338 | 40.30% | YES |
| QQQ 261218C00499780 | 499.78 | 227.1 | 237.93 | 241.64 | 1 | 322 | 50.60% | YES |
| QQQ 261218C00575000 | 575.00 | 154.42 | 167.15 | 170.18 | 1 | 318 | 42.14% | YES |
| QQQ 261218C00370000 | 370.00 | 359.7 | 364.29 | 368 | 300 | 309 | 72.46% | YES |
| QQQ 261218C00915000 | 915.00 | 1.42 | 1.34 | 1.43 | 244 | 289 | 21.16% | |
| QQQ 261218C00555000 | 555.00 | 180 | 185.16 | 188.98 | 1 | 288 | 45.03% | YES |
| QQQ 261218C00529780 | 529.78 | 197.68 | 209.13 | 212.89 | 10 | 279 | 48.76% | YES |
| QQQ 261218C00204780 | 204.78 | 503.5 | 526.63 | 530.28 | 5 | 264 | 109.55% | YES |
| QQQ 261218C00574780 | 574.78 | 163.42 | 166.82 | 169.27 | 2 | 263 | 40.97% | YES |
| QQQ 261218C00985000 | 985.00 | 0.57 | 0.41 | 0.48 | 155 | 262 | 22.58% | |
| QQQ 261218C00399780 | 399.78 | 332.11 | 301.35 | 305.06 | 2 | 247 | 0.00% | YES |
| QQQ 261218C00535000 | 535.00 | 198.99 | 204.15 | 207.91 | 6 | 241 | 47.96% | YES |
| QQQ 261218C00544780 | 544.78 | 190.89 | 194.84 | 198.62 | 1 | 238 | 46.50% | YES |
| QQQ 261218C00209780 | 209.78 | 473.24 | 521.71 | 525.36 | 30 | 231 | 108.20% | YES |
| QQQ 261218C00459780 | 459.78 | 227.1 | 276.64 | 280.4 | 2 | 216 | 56.86% | YES |
| QQQ 261218C00454780 | 454.78 | 259.71 | 271.94 | 275.82 | 1 | 203 | 0.00% | YES |
| QQQ 261218C01025000 | 1025.00 | 0.25 | 0.23 | 0.31 | 12 | 201 | 23.78% | |
| QQQ 261218C00344780 | 344.78 | 372.15 | 396.48 | 400.32 | 1 | 198 | 96.86% | YES |
| QQQ 261218C00424780 | 424.78 | 310.6 | 310.72 | 314.45 | 3 | 183 | 62.64% | YES |
| QQQ 261218C00420000 | 420.00 | 312 | 315.39 | 319.11 | 5 | 166 | 63.46% | YES |
| QQQ 261218C00554780 | 554.78 | 181.52 | 185.36 | 189.19 | 2 | 151 | 45.07% | YES |
| QQQ 261218C00594780 | 594.78 | 141.66 | 148.37 | 150.77 | 1 | 150 | 38.37% | YES |
| QQQ 261218C01005000 | 1005.00 | 0.43 | 0.31 | 0.38 | 11 | 149 | 23.16% | |
| QQQ 261218C00479780 | 479.78 | 253.45 | 247.78 | 251.11 | 1 | 148 | 0.00% | YES |
| QQQ 261218C00474780 | 474.78 | 244.4 | 252.56 | 256.03 | 1 | 146 | 0.00% | YES |
| QQQ 261218C01015000 | 1015.00 | 0.32 | 0.27 | 0.34 | 45 | 141 | 23.44% | |
| QQQ 261218C00464780 | 464.78 | 251 | 271.79 | 275.53 | 1 | 138 | 56.04% | YES |
| QQQ 261218C00434780 | 434.78 | 271.01 | 300.97 | 304.75 | 19 | 137 | 61.01% | YES |
| QQQ 261218C00254780 | 254.78 | 482 | 442.43 | 446.12 | 2 | 132 | 0.00% | YES |
| QQQ 261218C01020000 | 1020.00 | 0.27 | 0.25 | 0.32 | 1 | 126 | 23.57% | |
| QQQ 261218C00410000 | 410.00 | 328.64 | 325.15 | 328.92 | 1 | 126 | 65.25% | YES |
| QQQ 261218C00269780 | 269.78 | 289.89 | 337.67 | 341.54 | 1 | 124 | 0.00% | YES |
| QQQ 261218C00304780 | 304.78 | 314.85 | 313.89 | 317.65 | 1 | 123 | 0.00% | YES |
| QQQ 261218C00995000 | 995.00 | 0.48 | 0.35 | 0.43 | 1 | 122 | 22.89% | |
| QQQ 261218C00299780 | 299.78 | 443.9 | 398.46 | 402.15 | 4 | 122 | 0.00% | YES |
| QQQ 261218C00559780 | 559.78 | 172.98 | 180.65 | 184.47 | 1 | 119 | 44.33% | YES |
| QQQ 261218C00429780 | 429.78 | 300.72 | 305.85 | 309.61 | 4 | 117 | 61.84% | YES |
| QQQ 261218C00390000 | 390.00 | 314.95 | 344.71 | 348.43 | 16 | 106 | 68.77% | YES |
| QQQ 261218C00250000 | 250.00 | 454 | 482.13 | 485.79 | 2 | 104 | 97.92% | YES |
| QQQ 261218C00475000 | 475.00 | 265.42 | 261.88 | 265.61 | 1 | 100 | 54.42% | YES |
| QQQ 261218C00249780 | 249.78 | 417.3 | 469 | 472.89 | 1 | 99 | 0.00% | YES |
| QQQ 261218C00514780 | 514.78 | 228 | 223.5 | 227.2 | 1 | 97 | 51.04% | YES |
| QQQ 261218C00425000 | 425.00 | 310.78 | 310.51 | 314.28 | 1 | 97 | 62.66% | YES |
| QQQ 261218C01040000 | 1040.00 | 0.19 | 0.19 | 0.26 | 1 | 94 | 24.15% | |
| QQQ 261218C01030000 | 1030.00 | 0.35 | 0.22 | 0.29 | 1 | 91 | 23.88% | |
| QQQ 261218C00505000 | 505.00 | 236.03 | 232.9 | 236.59 | 2 | 90 | 52.59% | YES |
| QQQ 261218C00414780 | 414.78 | 327.63 | 286.9 | 290.61 | 1 | 85 | 0.00% | YES |
| QQQ 261218C00309780 | 309.78 | 390.82 | 423.36 | 427.05 | 1 | 68 | 84.41% | YES |
| QQQ 261218C00374780 | 374.78 | 343.24 | 359.61 | 363.32 | 20 | 68 | 71.56% | YES |
| QQQ 261218C00409780 | 409.78 | 313.47 | 325.36 | 329.09 | 1 | 66 | 65.23% | YES |
| QQQ 261218C01070000 | 1070.00 | 0.14 | 0.13 | 0.2 | 2 | 66 | 25.07% | |
| QQQ 261218C00294780 | 294.78 | 425.4 | 426.26 | 429.88 | 1 | 57 | 0.00% | YES |
| QQQ 261218C00495000 | 495.00 | 230.43 | 242.54 | 246.21 | 10 | 56 | 51.29% | YES |
| QQQ 261218C00274780 | 274.78 | 446.4 | 457.76 | 461.44 | 1 | 52 | 92.12% | YES |
| QQQ 261218C00369780 | 369.78 | 359.05 | 364.5 | 368.17 | 1 | 52 | 72.42% | YES |
| QQQ 261218C00219780 | 219.78 | 499.72 | 511.87 | 515.52 | 1 | 51 | 105.57% | YES |
| QQQ 261218C00314780 | 314.78 | 348.5 | 406.13 | 409.86 | 5 | 47 | 0.00% | YES |
| QQQ 261218C00389780 | 389.78 | 230.7 | 325.05 | 329.54 | 2 | 46 | 0.00% | YES |
| QQQ 261218C00279780 | 279.78 | 331.8 | 374.49 | 377.51 | 1 | 44 | 0.00% | YES |
| QQQ 261218C00435000 | 435.00 | 300.87 | 300.76 | 304.49 | 1 | 43 | 60.92% | YES |
| QQQ 261218C00264780 | 264.78 | 219.5 | 259 | 264 | 5 | 41 | 0.00% | YES |
| QQQ 261218C00419780 | 419.78 | 332.01 | 282.1 | 285.73 | 2 | 40 | 0.00% | YES |
| QQQ 261218C00244780 | 244.78 | 329.25 | 0 | 0 | 1 | 40 | 0.00% | YES |
| QQQ 261218C00324780 | 324.78 | 302.41 | 297.15 | 301.01 | 3 | 37 | 0.00% | YES |
| QQQ 261218C00449780 | 449.78 | 270 | 276.31 | 279.64 | 1 | 32 | 0.00% | YES |
| QQQ 261218C00405000 | 405.00 | 319.07 | 330.04 | 333.76 | 17 | 32 | 66.08% | YES |
| QQQ 261218C00384780 | 384.78 | 316 | 338.87 | 342.36 | 1 | 31 | 0.00% | YES |
| QQQ 261218C00485000 | 485.00 | 205.99 | 252.2 | 255.86 | 7 | 29 | 52.80% | YES |
| QQQ 261218C00455000 | 455.00 | 275.95 | 281.29 | 285.04 | 1 | 28 | 57.63% | YES |
| QQQ 261218C00329780 | 329.78 | 267.2 | 326.5 | 329.6 | 1 | 27 | 0.00% | YES |
| QQQ 261218C00214780 | 214.78 | 456.85 | 503.19 | 506.94 | 6 | 27 | 0.00% | YES |
| QQQ 261218C01085000 | 1085.00 | 0.17 | 0.11 | 0.18 | 120 | 26 | 25.59% | |
| QQQ 261218C00284780 | 284.78 | 439.65 | 436.02 | 439.44 | 2 | 23 | 0.00% | YES |
| QQQ 261218C00339780 | 339.78 | 376.72 | 382.54 | 385.84 | 3 | 22 | 0.00% | YES |
| QQQ 261218C00415000 | 415.00 | 310.55 | 320.27 | 324.04 | 3 | 21 | 64.39% | YES |
| QQQ 261218C00445000 | 445.00 | 277.13 | 291.02 | 294.7 | 1 | 21 | 59.20% | YES |
| QQQ 261218C00465000 | 465.00 | 224.19 | 262.34 | 266.22 | 1 | 19 | 29.30% | YES |
| QQQ 261218C00289780 | 289.78 | 242.03 | 251.49 | 261.49 | 1 | 19 | 0.00% | YES |
| QQQ 261218C01045000 | 1045.00 | 0.31 | 0.18 | 0.25 | 1 | 18 | 24.32% | |
| QQQ 261218C00350000 | 350.00 | 378.3 | 383.89 | 387.6 | 2 | 15 | 76.28% | YES |
| QQQ 261218C00360000 | 360.00 | 377.73 | 374.08 | 377.8 | 1 | 14 | 74.34% | YES |
| QQQ 261218C00345000 | 345.00 | 378.4 | 388.79 | 392.5 | 6 | 13 | 77.25% | YES |
| QQQ 261218C00320000 | 320.00 | 424.91 | 378.73 | 382.45 | 10 | 13 | 0.00% | YES |
| QQQ 261218C00295000 | 295.00 | 424.66 | 444.74 | 448.17 | 46 | 9 | 109.66% | YES |
| QQQ 261218C00300000 | 300.00 | 376.92 | 432.97 | 436.7 | 1 | 7 | 86.60% | YES |
| QQQ 261218C00375000 | 375.00 | 321.88 | 359.39 | 363.1 | 1 | 7 | 71.51% | YES |
| QQQ 261218C00285000 | 285.00 | 348.95 | 346.47 | 350.35 | 0 | 7 | 0.00% | YES |
| QQQ 261218C00224780 | 224.78 | 405.01 | 403.96 | 407.84 | 1 | 6 | 0.00% | YES |
| QQQ 261218C00365000 | 365.00 | 327.31 | 369.19 | 372.9 | 2 | 6 | 73.40% | YES |
| QQQ 261218C00340000 | 340.00 | 300.5 | 282.84 | 286.7 | 1 | 5 | 0.00% | YES |
| QQQ 261218C00330000 | 330.00 | 355 | 403.51 | 407.21 | 3 | 5 | 80.24% | YES |
| QQQ 261218C00310000 | 310.00 | 434.39 | 388.48 | 392.19 | 1 | 4 | 0.00% | YES |
| QQQ 261218C00355000 | 355.00 | 253.93 | 280.69 | 284.12 | 1 | 3 | 0.00% | YES |
| QQQ 261218C00335000 | 335.00 | 264.8 | 321.51 | 324.4 | 1 | 3 | 0.00% | YES |
| QQQ 261218C00260000 | 260.00 | 373.97 | 449.91 | 454.25 | 2 | 2 | 0.00% | YES |
| QQQ 261218C00325000 | 325.00 | 378.63 | 396.86 | 400.42 | 1 | 2 | 0.00% | YES |
| QQQ 261218C01075000 | 1075.00 | 0.22 | 0.12 | 0.2 | 1 | 1 | 25.34% | |
| QQQ 261218C01065000 | 1065.00 | 0.25 | 0.14 | 0.21 | 1 | 1 | 24.95% | |
| QQQ 261218C00255000 | 255.00 | 360.92 | 454.85 | 458.79 | 0 | 1 | 0.00% | YES |
| QQQ 261218C00385000 | 385.00 | 354.61 | 0 | 0 | 3 | 0 | 0.00% | YES |
| QQQ 261218C00275000 | 275.00 | 461.18 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 261218C00364780 | 364.78 | 251.41 | 0 | 0 | 3 | 0 | 0.00% | YES |
| QQQ 261218C00379780 | 379.78 | 363.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 261218C00380000 | 380.00 | 356.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 261218C00259779 | 259.78 | 362.08 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 261218C00334780 | 334.78 | 244.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 261218C00319780 | 319.78 | 284.78 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 261218C00234780 | 234.78 | 244 | 0 | 0 | 5 | 0 | 0.00% | YES |
| QQQ 261218C00394780 | 394.78 | 326.09 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 261218C00395000 | 395.00 | 312 | 0 | 0 | 3 | 0 | 0.00% | YES |
| QQQ 261218C00239780 | 239.78 | 494.95 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 261218C00229780 | 229.78 | 248 | 0 | 0 | 5 | 0 | 0.00% | YES |
| QQQ 261218C00359780 | 359.78 | 383.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 261218C00509780 | 509.78 | 241.88 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 261218C00524780 | 524.78 | 212.52 | 0 | 0 | 3 | 0 | 0.00% | YES |
| QQQ 261218C00404780 | 404.78 | 348.82 | 0 | 0 | 3 | 0 | 0.00% | YES |
| QQQ 261218C00354780 | 354.78 | 371.81 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 261218C01055000 | 1055.00 | 0.24 | 0.16 | 0.23 | 1 | 0 | 24.66% |
The table below lists all put options on QQQ expiring on 2026-12-18. 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 261218P00660000 | 660.00 | 13.45 | 13.39 | 13.59 | 243 | 196577 | 24.17% | |
| QQQ 261218P00680000 | 680.00 | 17.39 | 17.3 | 17.52 | 1726 | 53222 | 22.81% | |
| QQQ 261218P00700000 | 700.00 | 22.4 | 22.38 | 22.6 | 641 | 46383 | 21.50% | |
| QQQ 261218P00600000 | 600.00 | 6.5 | 6.42 | 6.54 | 994 | 33965 | 28.60% | |
| QQQ 261218P00400000 | 400.00 | 0.83 | 0.8 | 0.88 | 266 | 29887 | 48.00% | |
| QQQ 261218P00650000 | 650.00 | 11.95 | 11.79 | 11.95 | 4272 | 27872 | 24.83% | |
| QQQ 261218P00530000 | 530.00 | 3.03 | 2.96 | 3.05 | 4 | 23041 | 34.59% | |
| QQQ 261218P00550000 | 550.00 | 3.81 | 3.67 | 3.76 | 199 | 20731 | 32.80% | |
| QQQ 261218P00620000 | 620.00 | 8.25 | 8.14 | 8.25 | 1151 | 20693 | 27.01% | |
| QQQ 261218P00640000 | 640.00 | 10.5 | 10.41 | 10.61 | 336 | 19729 | 25.60% | |
| QQQ 261218P00500000 | 500.00 | 2.22 | 2.16 | 2.25 | 75 | 19423 | 37.39% | |
| QQQ 261218P00480000 | 480.00 | 1.83 | 1.76 | 1.84 | 3 | 18378 | 39.31% | |
| QQQ 261218P00540000 | 540.00 | 3.37 | 3.29 | 3.38 | 17 | 16782 | 33.68% | |
| QQQ 261218P00450000 | 450.00 | 1.36 | 1.31 | 1.38 | 2 | 15557 | 42.38% | |
| QQQ 261218P00560000 | 560.00 | 4.19 | 4.09 | 4.19 | 29 | 14594 | 31.93% | |
| QQQ 261218P00575000 | 575.00 | 4.88 | 4.82 | 4.94 | 72 | 13897 | 30.66% | |
| QQQ 261218P00675000 | 675.00 | 16.54 | 16.21 | 16.5 | 403 | 12406 | 23.19% | |
| QQQ 261218P00580000 | 580.00 | 5.21 | 5.1 | 5.21 | 88 | 12101 | 30.23% | |
| QQQ 261218P00725000 | 725.00 | 30.95 | 30.79 | 31.05 | 4267 | 11693 | 19.94% | |
| QQQ 261218P00440000 | 440.00 | 1.3 | 1.19 | 1.26 | 1 | 11601 | 43.46% | |
| QQQ 261218P00615000 | 615.00 | 7.83 | 7.65 | 7.84 | 521 | 11186 | 27.47% | |
| QQQ 261218P00670000 | 670.00 | 15.52 | 15.19 | 15.42 | 5879 | 11184 | 23.48% | |
| QQQ 261218P00570000 | 570.00 | 4.83 | 4.56 | 4.67 | 6 | 11133 | 31.08% | |
| QQQ 261218P00610000 | 610.00 | 7.3 | 7.21 | 7.37 | 503 | 10012 | 27.83% | |
| QQQ 261218P00590000 | 590.00 | 5.8 | 5.71 | 5.83 | 37 | 9700 | 29.40% | |
| QQQ 261218P00630000 | 630.00 | 9.3 | 9.2 | 9.33 | 147 | 9543 | 26.28% | |
| QQQ 261218P00645000 | 645.00 | 11.2 | 11.06 | 11.27 | 171 | 9280 | 25.23% | |
| QQQ 261218P00655000 | 655.00 | 12.6 | 12.54 | 12.76 | 666 | 9273 | 24.51% | |
| QQQ 261218P00605000 | 605.00 | 6.8 | 6.8 | 6.92 | 307 | 8813 | 28.19% | |
| QQQ 261218P00430000 | 430.00 | 1.1 | 1.08 | 1.15 | 42 | 8566 | 44.56% | |
| QQQ 261218P00204780 | 204.78 | 0.09 | 0.08 | 0.09 | 134 | 8259 | 74.32% | |
| QQQ 261218P00625000 | 625.00 | 8.82 | 8.63 | 8.83 | 1719 | 8182 | 26.70% | |
| QQQ 261218P00520000 | 520.00 | 2.75 | 2.66 | 2.76 | 6 | 8022 | 35.53% | |
| QQQ 261218P00344780 | 344.78 | 0.7 | 0.45 | 0.52 | 1 | 7846 | 54.20% | |
| QQQ 261218P00555000 | 555.00 | 4.09 | 3.87 | 3.98 | 9 | 7836 | 32.39% | |
| QQQ 261218P00420000 | 420.00 | 1.01 | 0.98 | 1.05 | 12 | 7772 | 45.68% | |
| QQQ 261218P00690000 | 690.00 | 19.96 | 19.7 | 19.92 | 610 | 7757 | 22.17% | |
| QQQ 261218P00720000 | 720.00 | 28.9 | 28.9 | 29.15 | 5694 | 7495 | 20.25% | |
| QQQ 261218P00490000 | 490.00 | 2.07 | 1.95 | 2.04 | 3 | 7252 | 38.37% | |
| QQQ 261218P00740000 | 740.00 | 37.46 | 37.37 | 37.62 | 1035 | 6471 | 19.14% | YES |
| QQQ 261218P00510000 | 510.00 | 2.5 | 2.4 | 2.49 | 1 | 6454 | 36.45% | |
| QQQ 261218P00750000 | 750.00 | 42.41 | 42.14 | 42.58 | 511 | 6356 | 18.59% | YES |
| QQQ 261218P00329780 | 329.78 | 0.4 | 0.38 | 0.45 | 40 | 6026 | 56.10% | |
| QQQ 261218P00535000 | 535.00 | 3.44 | 3.12 | 3.22 | 33 | 5935 | 34.16% | |
| QQQ 261218P00410000 | 410.00 | 0.93 | 0.88 | 0.95 | 26 | 5647 | 46.75% | |
| QQQ 261218P00730000 | 730.00 | 32.99 | 32.81 | 33.08 | 301 | 5124 | 19.65% | |
| QQQ 261218P00379780 | 379.78 | 0.81 | 0.65 | 0.73 | 82 | 5093 | 50.00% | |
| QQQ 261218P00710000 | 710.00 | 25.54 | 25.46 | 25.7 | 766 | 4935 | 20.89% | |
| QQQ 261218P00565000 | 565.00 | 4.48 | 4.31 | 4.43 | 14 | 4595 | 31.52% | |
| QQQ 261218P00635000 | 635.00 | 9.92 | 9.76 | 9.98 | 31 | 4430 | 25.97% | |
| QQQ 261218P00470000 | 470.00 | 1.63 | 1.6 | 1.67 | 11 | 4235 | 40.31% | |
| QQQ 261218P00460000 | 460.00 | 1.51 | 1.45 | 1.52 | 5 | 4196 | 41.35% | |
| QQQ 261218P00735000 | 735.00 | 35.3 | 34.94 | 35.32 | 153 | 4189 | 19.41% | YES |
| QQQ 261218P00369780 | 369.78 | 0.74 | 0.59 | 0.66 | 30 | 4016 | 51.17% | |
| QQQ 261218P00554780 | 554.78 | 3.93 | 3.86 | 3.97 | 1 | 3917 | 32.40% | |
| QQQ 261218P00380000 | 380.00 | 0.71 | 0.66 | 0.73 | 79 | 3843 | 50.02% | |
| QQQ 261218P00284780 | 284.78 | 0.47 | 0.22 | 0.29 | 1 | 3826 | 62.16% | |
| QQQ 261218P00760000 | 760.00 | 48.38 | 47.6 | 48 | 552 | 3755 | 18.01% | YES |
| QQQ 261218P00685000 | 685.00 | 18.51 | 18.44 | 18.72 | 232 | 3707 | 22.52% | |
| QQQ 261218P00399780 | 399.78 | 1.84 | 0.8 | 0.87 | 38 | 3691 | 47.96% | |
| QQQ 261218P00665000 | 665.00 | 14.44 | 14.26 | 14.49 | 66 | 3664 | 23.83% | |
| QQQ 261218P00269780 | 269.78 | 0.58 | 0.23 | 0.64 | 8 | 3606 | 69.63% | |
| QQQ 261218P00300000 | 300.00 | 0.32 | 0.27 | 0.34 | 23 | 3506 | 60.11% | |
| QQQ 261218P00505000 | 505.00 | 2.31 | 2.28 | 2.37 | 2 | 3443 | 36.93% | |
| QQQ 261218P00705000 | 705.00 | 24.26 | 23.86 | 24.07 | 31 | 2994 | 21.17% | |
| QQQ 261218P00275000 | 275.00 | 0.29 | 0.19 | 0.27 | 3017 | 2988 | 63.62% | |
| QQQ 261218P00525000 | 525.00 | 2.87 | 2.81 | 2.9 | 2402 | 2964 | 35.05% | |
| QQQ 261218P00294780 | 294.78 | 0.52 | 0.25 | 0.32 | 1 | 2858 | 60.74% | |
| QQQ 261218P00350000 | 350.00 | 0.52 | 0.48 | 0.55 | 406 | 2803 | 53.61% | |
| QQQ 261218P00315000 | 315.00 | 0.35 | 0.32 | 0.39 | 2 | 2773 | 58.01% | |
| QQQ 261218P00504780 | 504.78 | 2.39 | 2.27 | 2.36 | 1 | 2715 | 36.93% | |
| QQQ 261218P00515000 | 515.00 | 2.67 | 2.53 | 2.62 | 2 | 2714 | 35.98% | |
| QQQ 261218P00349780 | 349.78 | 0.62 | 0.48 | 0.55 | 84 | 2521 | 53.64% | |
| QQQ 261218P00455000 | 455.00 | 1.51 | 1.38 | 1.45 | 5 | 2498 | 41.87% | |
| QQQ 261218P00359780 | 359.78 | 0.75 | 0.53 | 0.6 | 505 | 2474 | 52.37% | |
| QQQ 261218P00299780 | 299.78 | 0.51 | 0.27 | 0.34 | 1 | 2433 | 60.16% | |
| QQQ 261218P00745000 | 745.00 | 40.45 | 39.61 | 40.03 | 167 | 2345 | 18.86% | YES |
| QQQ 261218P00465000 | 465.00 | 1.56 | 1.52 | 1.59 | 20 | 2341 | 40.81% | |
| QQQ 261218P00595000 | 595.00 | 6.19 | 6.05 | 6.19 | 9 | 2313 | 29.02% | |
| QQQ 261218P00414780 | 414.78 | 1.16 | 0.93 | 1 | 1 | 2290 | 46.25% | |
| QQQ 261218P00319780 | 319.78 | 0.35 | 0.34 | 0.41 | 2 | 2240 | 57.42% | |
| QQQ 261218P00234780 | 234.78 | 0.16 | 0.11 | 0.18 | 1 | 2234 | 70.02% | |
| QQQ 261218P00585000 | 585.00 | 5.72 | 5.4 | 5.51 | 2 | 2081 | 29.81% | |
| QQQ 261218P00374780 | 374.78 | 0.93 | 0.62 | 0.7 | 1 | 2053 | 50.62% | |
| QQQ 261218P00390000 | 390.00 | 0.77 | 0.73 | 0.79 | 21 | 1953 | 49.07% | |
| QQQ 261218P00715000 | 715.00 | 27.24 | 27.11 | 27.37 | 564 | 1873 | 20.56% | |
| QQQ 261218P00454780 | 454.78 | 3.42 | 1.37 | 1.45 | 8 | 1865 | 41.91% | |
| QQQ 261218P00444780 | 444.78 | 2.18 | 1.24 | 1.32 | 1 | 1758 | 42.96% | |
| QQQ 261218P00484780 | 484.78 | 1.91 | 1.85 | 1.93 | 10 | 1744 | 38.85% | |
| QQQ 261218P00574780 | 574.78 | 5.71 | 4.81 | 4.93 | 1 | 1702 | 30.68% | |
| QQQ 261218P00424780 | 424.78 | 1.27 | 1.02 | 1.1 | 2 | 1603 | 45.15% | |
| QQQ 261218P00330000 | 330.00 | 0.43 | 0.38 | 0.46 | 1 | 1520 | 56.13% | |
| QQQ 261218P00609780 | 609.78 | 7.23 | 7.19 | 7.36 | 6 | 1471 | 27.86% | |
| QQQ 261218P00475000 | 475.00 | 1.72 | 1.68 | 1.76 | 160 | 1454 | 39.84% | |
| QQQ 261218P00485000 | 485.00 | 1.92 | 1.86 | 1.94 | 2 | 1454 | 38.85% | |
| QQQ 261218P00404780 | 404.78 | 1.96 | 0.84 | 0.91 | 8 | 1413 | 47.38% | |
| QQQ 261218P00259779 | 259.78 | 0.19 | 0.16 | 0.23 | 14 | 1407 | 66.02% | |
| QQQ 261218P00695000 | 695.00 | 21.23 | 21 | 21.3 | 924 | 1323 | 21.89% | |
| QQQ 261218P00579780 | 579.78 | 6.12 | 5.09 | 5.21 | 30 | 1295 | 30.26% | |
| QQQ 261218P00495000 | 495.00 | 2.18 | 2.05 | 2.14 | 4 | 1295 | 37.87% | |
| QQQ 261218P00545000 | 545.00 | 3.5 | 3.47 | 3.58 | 6 | 1244 | 33.27% | |
| QQQ 261218P00375000 | 375.00 | 0.66 | 0.62 | 0.7 | 1 | 1222 | 50.59% | |
| QQQ 261218P00439780 | 439.78 | 1.26 | 1.18 | 1.26 | 1 | 1192 | 43.49% | |
| QQQ 261218P00389780 | 389.78 | 0.92 | 0.72 | 0.8 | 2 | 1183 | 49.19% | |
| QQQ 261218P00360000 | 360.00 | 0.65 | 0.53 | 0.61 | 1 | 1169 | 52.39% | |
| QQQ 261218P00474780 | 474.78 | 2.81 | 1.67 | 1.75 | 2 | 1156 | 39.84% | |
| QQQ 261218P00334780 | 334.78 | 0.61 | 0.4 | 0.48 | 4 | 1127 | 55.49% | |
| QQQ 261218P00830000 | 830.00 | 102.63 | 99.93 | 101.75 | 8 | 1110 | 15.80% | YES |
| QQQ 261218P00599780 | 599.78 | 6.58 | 6.4 | 6.54 | 156 | 1059 | 28.64% | |
| QQQ 261218P00584780 | 584.78 | 5.58 | 5.38 | 5.51 | 1 | 918 | 29.85% | |
| QQQ 261218P00604780 | 604.78 | 6.98 | 6.78 | 6.93 | 32 | 897 | 28.24% | |
| QQQ 261218P00569780 | 569.78 | 4.63 | 4.55 | 4.67 | 3 | 880 | 31.11% | |
| QQQ 261218P00594780 | 594.78 | 6.38 | 6.04 | 6.17 | 18 | 877 | 29.03% | |
| QQQ 261218P00564780 | 564.78 | 4.34 | 4.3 | 4.42 | 5 | 847 | 31.54% | |
| QQQ 261218P00264780 | 264.78 | 0.21 | 0.17 | 0.24 | 500 | 840 | 65.14% | |
| QQQ 261218P00394780 | 394.78 | 0.95 | 0.76 | 0.83 | 1 | 817 | 48.54% | |
| QQQ 261218P00519780 | 519.78 | 2.72 | 2.66 | 2.75 | 10 | 796 | 35.54% | |
| QQQ 261218P00354780 | 354.78 | 0.76 | 0.5 | 0.58 | 173 | 785 | 53.00% | |
| QQQ 261218P00589780 | 589.78 | 5.77 | 5.7 | 5.83 | 1 | 783 | 29.44% | |
| QQQ 261218P00499780 | 499.78 | 2.2 | 2.16 | 2.24 | 2 | 769 | 37.40% | |
| QQQ 261218P00415000 | 415.00 | 1.22 | 0.93 | 1 | 1 | 767 | 46.22% | |
| QQQ 261218P00270000 | 270.00 | 0.23 | 0.18 | 0.25 | 8 | 762 | 64.31% | |
| QQQ 261218P00370000 | 370.00 | 0.76 | 0.59 | 0.67 | 58 | 747 | 51.20% | |
| QQQ 261218P00494780 | 494.78 | 2.7 | 2.05 | 2.13 | 2 | 747 | 37.87% | |
| QQQ 261218P00825000 | 825.00 | 94.77 | 95.03 | 97.85 | 13 | 736 | 16.64% | YES |
| QQQ 261218P00339780 | 339.78 | 0.68 | 0.43 | 0.5 | 22 | 723 | 54.88% | |
| QQQ 261218P00285000 | 285.00 | 0.25 | 0.22 | 0.29 | 1 | 694 | 62.11% | |
| QQQ 261218P00364780 | 364.78 | 0.82 | 0.56 | 0.63 | 4 | 671 | 51.78% | |
| QQQ 261218P00254780 | 254.78 | 0.27 | 0.15 | 0.22 | 333 | 666 | 66.80% | |
| QQQ 261218P00489780 | 489.78 | 2.56 | 1.95 | 2.03 | 4 | 641 | 38.37% | |
| QQQ 261218P00249780 | 249.78 | 0.19 | 0.14 | 0.21 | 2 | 635 | 67.58% | |
| QQQ 261218P00244780 | 244.78 | 0.33 | 0.13 | 0.2 | 1 | 632 | 68.46% | |
| QQQ 261218P00544780 | 544.78 | 3.49 | 3.46 | 3.57 | 1 | 632 | 33.28% | |
| QQQ 261218P00324780 | 324.78 | 0.41 | 0.36 | 0.43 | 2 | 626 | 56.74% | |
| QQQ 261218P00409780 | 409.78 | 1.16 | 0.88 | 0.96 | 1 | 602 | 46.86% | |
| QQQ 261218P00345000 | 345.00 | 0.64 | 0.45 | 0.53 | 383 | 587 | 54.22% | |
| QQQ 261218P00320000 | 320.00 | 0.41 | 0.34 | 0.41 | 124 | 583 | 57.37% | |
| QQQ 261218P00274780 | 274.78 | 0.38 | 0.19 | 0.27 | 1 | 559 | 63.67% | |
| QQQ 261218P00250000 | 250.00 | 0.18 | 0.14 | 0.21 | 4 | 557 | 67.58% | |
| QQQ 261218P00384780 | 384.78 | 0.85 | 0.69 | 0.76 | 176 | 556 | 49.76% | |
| QQQ 261218P00539780 | 539.78 | 3.51 | 3.28 | 3.39 | 2 | 553 | 33.73% | |
| QQQ 261218P00289780 | 289.78 | 0.28 | 0.23 | 0.31 | 33 | 518 | 61.47% | |
| QQQ 261218P00419780 | 419.78 | 1.21 | 0.97 | 1.05 | 1 | 514 | 45.72% | |
| QQQ 261218P00209780 | 209.78 | 0.1 | 0.08 | 0.11 | 1 | 505 | 73.63% | |
| QQQ 261218P00309780 | 309.78 | 0.6 | 0.3 | 0.37 | 1 | 503 | 58.69% | |
| QQQ 261218P00355000 | 355.00 | 0.71 | 0.5 | 0.58 | 207 | 495 | 52.98% | |
| QQQ 261218P00464780 | 464.78 | 3.24 | 1.52 | 1.59 | 30 | 494 | 40.85% | |
| QQQ 261218P00314780 | 314.78 | 0.51 | 0.32 | 0.39 | 1 | 489 | 58.06% | |
| QQQ 261218P00325000 | 325.00 | 0.57 | 0.36 | 0.43 | 2 | 479 | 56.71% | |
| QQQ 261218P00524780 | 524.78 | 2.98 | 2.8 | 2.9 | 150 | 472 | 35.09% | |
| QQQ 261218P00469780 | 469.78 | 1.94 | 1.59 | 1.67 | 6 | 453 | 40.35% | |
| QQQ 261218P00425000 | 425.00 | 1.06 | 1.02 | 1.09 | 40 | 449 | 45.06% | |
| QQQ 261218P00449780 | 449.78 | 1.41 | 1.31 | 1.38 | 8 | 449 | 42.42% | |
| QQQ 261218P00534780 | 534.78 | 3.67 | 3.11 | 3.21 | 1 | 445 | 34.17% | |
| QQQ 261218P00529780 | 529.78 | 3.29 | 2.95 | 3.05 | 21 | 439 | 34.63% | |
| QQQ 261218P00549780 | 549.78 | 3.71 | 3.65 | 3.76 | 1 | 437 | 32.83% | |
| QQQ 261218P00279780 | 279.78 | 0.37 | 0.21 | 0.28 | 1 | 415 | 62.99% | |
| QQQ 261218P00770000 | 770.00 | 55.35 | 53.54 | 54.13 | 11 | 409 | 17.55% | YES |
| QQQ 261218P00229780 | 229.78 | 0.13 | 0.1 | 0.14 | 21 | 407 | 70.02% | |
| QQQ 261218P00304780 | 304.78 | 0.55 | 0.28 | 0.36 | 1 | 402 | 59.42% | |
| QQQ 261218P00385000 | 385.00 | 0.72 | 0.69 | 0.76 | 2 | 392 | 49.71% | |
| QQQ 261218P00239780 | 239.78 | 0.32 | 0.12 | 0.19 | 2 | 379 | 69.24% | |
| QQQ 261218P00255000 | 255.00 | 0.26 | 0.15 | 0.22 | 5 | 348 | 66.75% | |
| QQQ 261218P00514780 | 514.78 | 3.65 | 2.52 | 2.61 | 12 | 348 | 35.99% | |
| QQQ 261218P00435000 | 435.00 | 1.37 | 1.13 | 1.2 | 8 | 344 | 43.98% | |
| QQQ 261218P00559780 | 559.78 | 4.46 | 4.07 | 4.19 | 1 | 344 | 31.97% | |
| QQQ 261218P00765000 | 765.00 | 52.45 | 50.48 | 51.05 | 21 | 344 | 17.81% | YES |
| QQQ 261218P00310000 | 310.00 | 0.48 | 0.3 | 0.38 | 1 | 336 | 58.74% | |
| QQQ 261218P00479780 | 479.78 | 2.33 | 1.76 | 1.84 | 1 | 332 | 39.35% | |
| QQQ 261218P00509780 | 509.78 | 2.42 | 2.39 | 2.48 | 2 | 317 | 36.46% | |
| QQQ 261218P00340000 | 340.00 | 0.57 | 0.43 | 0.5 | 30 | 316 | 54.83% | |
| QQQ 261218P00429780 | 429.78 | 1.38 | 1.07 | 1.15 | 1 | 297 | 44.59% | |
| QQQ 261218P00459780 | 459.78 | 1.93 | 1.44 | 1.52 | 2 | 293 | 41.38% | |
| QQQ 261218P00305000 | 305.00 | 0.46 | 0.28 | 0.36 | 2 | 292 | 59.38% | |
| QQQ 261218P00260000 | 260.00 | 0.19 | 0.16 | 0.23 | 10 | 278 | 65.92% | |
| QQQ 261218P00290000 | 290.00 | 0.26 | 0.24 | 0.31 | 11 | 257 | 61.52% | |
| QQQ 261218P00224780 | 224.78 | 0.12 | 0.09 | 0.13 | 10 | 251 | 70.70% | |
| QQQ 261218P00295000 | 295.00 | 0.3 | 0.25 | 0.32 | 4 | 245 | 60.69% | |
| QQQ 261218P00445000 | 445.00 | 1.29 | 1.25 | 1.32 | 10 | 235 | 42.92% | |
| QQQ 261218P00335000 | 335.00 | 0.54 | 0.4 | 0.48 | 30 | 234 | 55.44% | |
| QQQ 261218P00365000 | 365.00 | 0.61 | 0.56 | 0.64 | 4 | 229 | 51.81% | |
| QQQ 261218P00785000 | 785.00 | 65.61 | 63.1 | 65.59 | 3 | 216 | 17.79% | YES |
| QQQ 261218P00265000 | 265.00 | 0.31 | 0.17 | 0.24 | 1 | 213 | 65.14% | |
| QQQ 261218P00775000 | 775.00 | 58.8 | 56.63 | 57.48 | 12 | 207 | 17.38% | YES |
| QQQ 261218P00405000 | 405.00 | 1.93 | 0.84 | 0.92 | 11 | 202 | 47.41% | |
| QQQ 261218P00214780 | 214.78 | 0.11 | 0.08 | 0.12 | 11 | 201 | 72.66% | |
| QQQ 261218P00395000 | 395.00 | 0.96 | 0.76 | 0.84 | 128 | 181 | 48.58% | |
| QQQ 261218P00755000 | 755.00 | 46.26 | 44.76 | 45.25 | 21 | 180 | 18.32% | YES |
| QQQ 261218P00780000 | 780.00 | 62.12 | 59.83 | 62.12 | 2 | 165 | 18.02% | YES |
| QQQ 261218P00219780 | 219.78 | 0.11 | 0.09 | 0.12 | 10 | 147 | 71.68% | |
| QQQ 261218P00434780 | 434.78 | 1.5 | 1.13 | 1.2 | 1 | 143 | 44.02% | |
| QQQ 261218P00280000 | 280.00 | 0.24 | 0.21 | 0.28 | 3 | 105 | 62.94% | |
| QQQ 261218P00790000 | 790.00 | 74.58 | 67.01 | 67.98 | 2 | 49 | 16.67% | YES |
| QQQ 261218P00800000 | 800.00 | 73.6 | 74.37 | 75.56 | 1 | 30 | 16.16% | YES |
| QQQ 261218P00820000 | 820.00 | 98.08 | 90.63 | 93.45 | 9 | 23 | 16.72% | YES |
| QQQ 261218P00795000 | 795.00 | 75.67 | 70.31 | 73.05 | 10 | 19 | 17.48% | YES |
| QQQ 261218P00840000 | 840.00 | 108.59 | 108.82 | 111.62 | 2 | 8 | 16.69% | YES |
| QQQ 261218P00835000 | 835.00 | 103.66 | 104.11 | 106.94 | 2 | 3 | 16.61% | YES |
| QQQ 261218P00810000 | 810.00 | 82.72 | 82.18 | 84.96 | 2 | 2 | 16.97% | YES |
| QQQ 261218P00900000 | 900.00 | 166.62 | 167.43 | 171.08 | 1 | 1 | 21.60% | YES |
| QQQ 261218P00845000 | 845.00 | 112.9 | 113.58 | 116.38 | 2 | 1 | 16.85% | YES |
| QQQ 261218P00855000 | 855.00 | 130.37 | 122.26 | 126.12 | 10 | 0 | 17.43% | YES |
| QQQ 261218P00860000 | 860.00 | 135.58 | 127.23 | 131.09 | 6 | 0 | 17.87% | YES |
| QQQ 261218P00870000 | 870.00 | 148.75 | 137.44 | 141.09 | 1 | 0 | 18.84% | YES |
| QQQ 261218P00875000 | 875.00 | 153.22 | 142.46 | 146.09 | 14 | 0 | 19.31% | YES |
| QQQ 261218P00880000 | 880.00 | 158.39 | 147.43 | 151.08 | 22 | 0 | 19.76% | YES |
| QQQ 261218P00815000 | 815.00 | 102.37 | 86.37 | 89.15 | 2 | 0 | 16.83% | YES |
| QQQ 261218P00850000 | 850.00 | 127.68 | 117.36 | 121.22 | 2 | 0 | 17.10% | YES |
| QQQ 261218P00865000 | 865.00 | 147.86 | 132.48 | 136.09 | 661 | 0 | 18.36% | YES |
| QQQ 261218P00885000 | 885.00 | 154.92 | 152.43 | 156.09 | 4 | 0 | 20.25% | YES |
| QQQ 261218P00890000 | 890.00 | 161.48 | 157.43 | 161.08 | 2 | 0 | 20.69% | YES |
| QQQ 261218P00895000 | 895.00 | 163.48 | 162.43 | 166.08 | 8 | 0 | 21.14% | YES |
| QQQ 261218P00925000 | 925.00 | 227.74 | 192.43 | 196.09 | 130 | 0 | 23.80% | YES |
| QQQ 261218P00905000 | 905.00 | 188.11 | 210.15 | 212.14 | 0 | 0 | 53.27% | YES |
| QQQ 261218P00950000 | 950.00 | 235.03 | 217.44 | 221.08 | 0 | 0 | 25.87% | YES |
| QQQ 261218P00920000 | 920.00 | 195.26 | 187.45 | 191.09 | 301 | 0 | 23.37% | YES |
| QQQ 261218P00935000 | 935.00 | 237.17 | 202.43 | 206.08 | 2124 | 0 | 24.63% | YES |
| QQQ 261218P01000000 | 1000.00 | 304.16 | 267.43 | 271.08 | 176 | 0 | 29.78% | YES |
| QQQ 261218P01025000 | 1025.00 | 327.53 | 292.21 | 296.09 | 4 | 0 | 31.65% | YES |
| QQQ 261218P00805000 | 805.00 | 122.21 | 78.11 | 80.87 | 10 | 0 | 17.12% | YES |
| QQQ 261218P00940000 | 940.00 | 239.52 | 207.43 | 211.08 | 0 | 0 | 25.04% | YES |
| QQQ 261218P00910000 | 910.00 | 300.25 | 298.5 | 303.5 | 0 | 0 | 105.48% | YES |
This page displays the full QQQ options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
