WhaleQuant.io

QQQ Options Chain – 2026-12-18

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.

Options Analytics Short-Term Forecast Short Interest Report

QQQ Call Options — 2026-12-18 Expiration

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.

QQQ Call Options — 2026-12-18 Expiration

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 261218C00950000 950.00 0.19 0.13 0.24 1 15537 21.97%
QQQ 261218C00660000 660.00 23.24 22.24 23.4 2 13054 24.29%
QQQ 261218C00700000 700.00 10.85 10.5 11.6 46 12472 22.04%
QQQ 261218C00650000 650.00 26.07 26.08 27.36 157 7776 24.98%
QQQ 261218C00720000 720.00 7.13 7.1 8.09 10 6605 21.41%
QQQ 261218C00820000 820.00 0.92 0.89 1.47 10 6537 20.76%
QQQ 261218C00500000 500.00 119.4 118.55 121.42 7 6311 37.21% YES
QQQ 261218C00615000 615.00 42.54 40.67 44.43 22 5788 27.78%
QQQ 261218C00600000 600.00 50.7 49.98 51 22 5130 28.08%
QQQ 261218C00645000 645.00 28.09 28.13 29.65 303 4934 25.42%
QQQ 261218C00610000 610.00 45.5 43.33 46.96 13 4932 28.08%
QQQ 261218C00750000 750.00 3.8 3.75 4.5 100 4782 20.62%
QQQ 261218C00540000 540.00 89.39 88.03 90.78 5 4259 33.35% YES
QQQ 261218C00620000 620.00 40.27 38.67 41.37 17 4256 27.18%
QQQ 261218C00690000 690.00 13.05 13.05 13.68 3 4155 22.33%
QQQ 261218C00510000 510.00 108.62 110.37 113.6 2 4080 36.27% YES
QQQ 261218C00800000 800.00 1.36 1.29 1.84 10 3920 20.33%
QQQ 261218C00745000 745.00 4.16 4.19 4.96 5 3877 20.72%
QQQ 261218C00570000 570.00 67.31 67.77 70.4 1 3662 30.95% YES
QQQ 261218C00550000 550.00 80.66 81.8 83.74 94 3580 32.52% YES
QQQ 261218C00640000 640.00 31.56 30.29 31.69 8 3389 25.70%
QQQ 261218C00670000 670.00 19.41 18.8 19.83 2 3257 23.64%
QQQ 261218C00480000 480.00 139.3 134.29 137.94 2 3137 39.46% YES
QQQ 261218C00630000 630.00 35.62 34.61 35.86 5 3106 26.18%
QQQ 261218C00549780 549.78 95.6 80.95 84.67 2 3011 32.95% YES
QQQ 261218C00584780 584.78 62.42 57.93 61.47 2 2940 29.98% YES
QQQ 261218C00715000 715.00 7.95 7.88 8.92 1 2629 21.60%
QQQ 261218C00680000 680.00 15.63 15.74 16.33 5 2456 22.82%
QQQ 261218C00730000 730.00 5.84 5.75 6.28 152 2447 20.75%
QQQ 261218C00625000 625.00 37.44 35.61 39.37 17 2298 27.08%
QQQ 261218C00685000 685.00 15.02 13.35 15.61 1 2268 22.98%
QQQ 261218C00530000 530.00 98.86 95.2 98.9 3 2243 34.69% YES
QQQ 261218C00605000 605.00 47.26 46.59 49.37 26 2231 28.29%
QQQ 261218C00665000 665.00 20.34 18.97 22.41 2 2174 24.43%
QQQ 261218C00755000 755.00 3.31 3.38 4.08 5 2113 20.53%
QQQ 261218C00710000 710.00 8.9 8.74 9.82 17 2095 21.79%
QQQ 261218C00470000 470.00 145.7 142.58 146.2 2 1950 40.50% YES
QQQ 261218C00504780 504.78 151.5 131.09 134.96 1 1899 47.10% YES
QQQ 261218C00760000 760.00 3.1 3.01 3.95 19 1873 20.76%
QQQ 261218C00765000 765.00 2.9 2.14 3.61 15 1864 20.72%
QQQ 261218C00790000 790.00 1.87 1.59 2.16 12 1714 20.29%
QQQ 261218C00705000 705.00 10.05 8.8 10.8 3 1699 22.00%
QQQ 261218C00675000 675.00 17.15 15.76 19.05 4 1660 23.83%
QQQ 261218C00635000 635.00 33.18 31.33 34.08 24 1568 26.11%
QQQ 261218C00430000 430.00 183.69 176.8 180.38 1 1497 44.94% YES
QQQ 261218C00515000 515.00 109.33 106.5 110.18 1 1441 36.06% YES
QQQ 261218C00599780 599.78 53.93 49.01 52.87 2 1408 28.96%
QQQ 261218C00444780 444.78 183.41 163.97 167.57 17 1391 43.25% YES
QQQ 261218C00589780 589.78 57.39 54.87 58.73 4 1383 29.73%
QQQ 261218C00795000 795.00 1.82 1.43 2.07 30 1327 20.45%
QQQ 261218C00780000 780.00 2.06 1.96 2.66 6 1323 20.45%
QQQ 261218C00860000 860.00 0.55 0.41 2.47 2 1323 25.33%
QQQ 261218C00655000 655.00 24.51 22.65 26.12 2 1294 25.05%
QQQ 261218C00450000 450.00 161.12 159.46 163.11 10 1276 42.68% YES
QQQ 261218C00740000 740.00 4.79 3.95 5.62 1 1211 20.99%
QQQ 261218C00539780 539.78 119.5 103.74 107.61 2 1146 42.45% YES
QQQ 261218C00735000 735.00 5.54 4.4 6.19 10 1129 21.11%
QQQ 261218C00545000 545.00 85.12 84.35 88.04 1 1100 33.37% YES
QQQ 261218C00560000 560.00 76.77 73.92 77.66 2 1020 32.09% YES
QQQ 261218C00585000 585.00 58.37 57.77 61.35 13 953 29.97% YES
QQQ 261218C00805000 805.00 2.31 1.16 1.79 60 917 20.55%
QQQ 261218C00609780 609.78 44.59 43.45 47.3 2 905 28.21%
QQQ 261218C00850000 850.00 0.64 0.5 1.25 2 904 21.95%
QQQ 261218C00439780 439.78 176.93 168.27 171.9 1 901 43.83% YES
QQQ 261218C00569780 569.78 71.3 67.44 71.03 2 867 31.21% YES
QQQ 261218C00489780 489.78 164.44 141.61 145.5 1 855 48.19% YES
QQQ 261218C00695000 695.00 11.91 10.55 13.47 1 849 22.77%
QQQ 261218C00440000 440.00 173 168.08 171.69 1 844 43.79% YES
QQQ 261218C00900000 900.00 0.29 0.25 0.52 2 714 21.77%
QQQ 261218C00604780 604.78 48.5 46.19 50.05 1 706 28.59%
QQQ 261218C00534780 534.78 127.48 107.53 111.4 5 702 43.09% YES
QQQ 261218C00519780 519.78 111.65 102.87 106.53 2 701 35.61% YES
QQQ 261218C00520000 520.00 105.53 102.69 106.37 2 681 35.59% YES
QQQ 261218C00775000 775.00 2.29 1.64 3.02 2 659 20.64%
QQQ 261218C00469780 469.78 176.45 165.36 169.22 1 635 54.40% YES
QQQ 261218C00590000 590.00 56 54.92 58.59 12 564 29.71%
QQQ 261218C00494780 494.78 127.06 122.33 126 2 563 37.99% YES
QQQ 261218C00725000 725.00 6.57 5.42 7.68 3 557 21.54%
QQQ 261218C00565000 565.00 73.38 70.58 74.2 2 555 31.62% YES
QQQ 261218C00509780 509.78 132.5 110.52 114.2 2 546 36.55% YES
QQQ 261218C00940000 940.00 0.44 0 2.15 3 518 29.14%
QQQ 261218C00564780 564.78 76.65 70.86 74.35 2 501 31.64% YES
QQQ 261218C00890000 890.00 0.44 0 2.31 2 459 26.77%
QQQ 261218C00490000 490.00 129.9 126.16 129.84 2 457 38.47% YES
QQQ 261218C00460000 460.00 159.06 150.95 154.6 2 456 41.57% YES
QQQ 261218C00810000 810.00 1.2 1.05 1.67 5 455 20.61%
QQQ 261218C00840000 840.00 0.7 0.59 2.04 1 443 23.26%
QQQ 261218C00484780 484.78 175 147.48 151.35 2 429 49.97% YES
QQQ 261218C00349780 349.78 256.69 283.82 287.7 1 425 87.85% YES
QQQ 261218C00595000 595.00 54.01 51.75 55.63 16 420 29.33%
QQQ 261218C00400000 400.00 205.74 203.45 207.02 4 420 48.64% YES
QQQ 261218C00785000 785.00 2.07 1.26 2.44 15 399 20.44%
QQQ 261218C00825000 825.00 0.87 0.78 1.38 10 366 20.84%
QQQ 261218C00845000 845.00 0.64 0.54 2.19 2 356 23.87%
QQQ 261218C00770000 770.00 2.59 2.43 2.76 1 336 19.89%
QQQ 261218C00579780 579.78 61.54 61.03 64.62 1 330 30.40% YES
QQQ 261218C00575000 575.00 66.9 64.04 67.63 2 325 30.77% YES
QQQ 261218C00499780 499.78 150.45 135.14 139.01 4 321 47.80% YES
QQQ 261218C00580000 580.00 61.79 60.85 64.49 5 304 30.39% YES
QQQ 261218C00525000 525.00 100 98.93 102.63 1 289 35.15% YES
QQQ 261218C00555000 555.00 81.07 77.35 81.06 3 289 32.51% YES
QQQ 261218C00830000 830.00 0.92 0.71 1.3 1 273 20.93%
QQQ 261218C00529780 529.78 118.2 95.47 99.06 2 267 34.71% YES
QQQ 261218C00574780 574.78 73.32 64.32 67.77 4 266 30.79% YES
QQQ 261218C00915000 915.00 0.2 0 1 1 264 24.60%
QQQ 261218C00204780 204.78 414.85 386.74 390.25 2 260 77.97% YES
QQQ 261218C00209780 209.78 386.59 381.91 385.46 1 258 76.91% YES
QQQ 261218C00524780 524.78 138.7 115.24 119.11 2 251 44.39% YES
QQQ 261218C00399780 399.78 230 221.7 225.58 1 248 62.86% YES
QQQ 261218C00544780 544.78 118.36 99.99 103.86 1 239 41.82% YES
QQQ 261218C00459780 459.78 177.19 183.44 187.32 2 216 62.28% YES
QQQ 261218C00865000 865.00 0.65 0.38 2.44 1 212 25.57%
QQQ 261218C00454780 454.78 172.61 172.94 176.81 1 204 53.32% YES
QQQ 261218C00344780 344.78 281.5 288.62 292.5 20 199 89.34% YES
QQQ 261218C00535000 535.00 95.42 91.53 95.22 1 194 34.24% YES
QQQ 261218C00424780 424.78 184.88 181.38 184.98 2 188 45.57% YES
QQQ 261218C00420000 420.00 183.24 185.6 189.21 10 168 46.16% YES
QQQ 261218C00479780 479.78 141 134.47 138.15 1 156 39.50% YES
QQQ 261218C00554780 554.78 98.23 77.49 81.21 2 151 32.53% YES
QQQ 261218C00594780 594.78 57.62 51.88 55.76 2 151 29.34%
QQQ 261218C00474780 474.78 155 138.59 142.23 1 146 39.99% YES
QQQ 261218C00434780 434.78 206.68 190.4 194.28 11 137 56.60% YES
QQQ 261218C00464780 464.78 181.84 164.35 168.22 1 137 51.76% YES
QQQ 261218C00254780 254.78 360.04 338.88 342.51 2 133 68.46% YES
QQQ 261218C00559780 559.78 79.83 74.05 77.82 2 132 32.12% YES
QQQ 261218C00815000 815.00 1.65 0.95 1.56 20 132 20.67%
QQQ 261218C00870000 870.00 0.41 0.35 2.41 410 131 25.81%
QQQ 261218C00410000 410.00 205.73 194.48 198.07 2 126 47.38% YES
QQQ 261218C00299780 299.78 333.71 314.62 318.5 14 125 85.38% YES
QQQ 261218C00269780 269.78 289.89 314.19 317.96 1 124 0.00% YES
QQQ 261218C00304780 304.78 314.85 325.84 329.72 1 123 100.90% YES
QQQ 261218C00390000 390.00 213.13 212.51 216.05 4 122 49.96% YES
QQQ 261218C00935000 935.00 0.18 0 1.74 1 120 27.88%
QQQ 261218C00429780 429.78 184.41 176.99 180.51 2 116 44.91% YES
QQQ 261218C00379780 379.78 248.92 245.84 249.71 4 110 71.77% YES
QQQ 261218C00334780 334.78 268.2 263.34 266.96 2 108 55.61% YES
QQQ 261218C00895000 895.00 0.47 0 2.29 8 107 27.01%
QQQ 261218C00359780 359.78 246.27 240.13 243.72 1 106 52.09% YES
QQQ 261218C00855000 855.00 0.55 0.45 2.51 1 103 25.11%
QQQ 261218C00250000 250.00 385.21 361.95 365.79 1 102 100.14% YES
QQQ 261218C00275000 275.00 325.82 319.66 323.33 1 101 65.02% YES
QQQ 261218C00249780 249.78 365.33 367.94 371.81 1 99 107.96% YES
QQQ 261218C00875000 875.00 0.53 0.32 0.45 10 96 20.17%
QQQ 261218C00514780 514.78 120.29 106.67 110.34 2 96 36.07% YES
QQQ 261218C00414780 414.78 196.57 190.23 193.76 1 88 46.74% YES
QQQ 261218C00404780 404.78 199.28 199.15 202.7 3 81 48.00% YES
QQQ 261218C00905000 905.00 0.48 0 2.25 48 78 27.48%
QQQ 261218C00910000 910.00 0.31 0 2.23 5 77 27.72%
QQQ 261218C00505000 505.00 114.18 114.27 117.92 3 75 37.00% YES
QQQ 261218C00309780 309.78 168.03 201.97 205.63 13 70 0.00% YES
QQQ 261218C00425000 425.00 179.46 181.22 184.78 1 66 45.54% YES
QQQ 261218C00409780 409.78 232.88 210.87 214.75 1 66 59.58% YES
QQQ 261218C00394780 394.78 214.74 208.15 211.73 1 64 49.33% YES
QQQ 261218C00880000 880.00 0.05 0.29 2.35 1 58 26.28%
QQQ 261218C00835000 835.00 1.49 0.65 1.68 8 57 22.17%
QQQ 261218C00294780 294.78 323.5 325.92 329.8 1 56 94.13% YES
QQQ 261218C00374780 374.78 254.1 260.6 264.47 20 54 81.31% YES
QQQ 261218C00274780 274.78 323.37 354.73 358.3 1 52 111.48% YES
QQQ 261218C00369780 369.78 246.2 230.92 234.52 4 52 50.76% YES
QQQ 261218C00259779 259.78 362.08 334.16 337.76 2 51 67.64% YES
QQQ 261218C00885000 885.00 0.61 0 2.33 2 49 26.53%
QQQ 261218C00314780 314.78 238.63 257.2 261.05 10 48 0.00% YES
QQQ 261218C00295000 295.00 316.32 300.72 304.4 1 47 61.74% YES
QQQ 261218C00389780 389.78 211.78 212.67 216.25 1 46 49.99% YES
QQQ 261218C00279780 279.78 331.8 315.12 318.78 1 44 64.20% YES
QQQ 261218C00475000 475.00 142 138.41 142.06 1 43 39.98% YES
QQQ 261218C00264780 264.78 219.5 259 264 5 41 0.00% YES
QQQ 261218C00419780 419.78 214.97 209.38 213.24 2 41 63.44% YES
QQQ 261218C00244780 244.78 329.25 0 0 1 40 0.00% YES
QQQ 261218C00324780 324.78 302.41 289.29 293.15 3 37 77.12% YES
QQQ 261218C00384780 384.78 227.64 251.32 255 3 36 78.72% YES
QQQ 261218C00395000 395.00 248.77 224.31 227.76 4 36 62.16% YES
QQQ 261218C00930000 930.00 0.3 0 2.17 10 35 28.66%
QQQ 261218C00449780 449.78 160.11 159.68 163.27 1 32 42.68% YES
QQQ 261218C00495000 495.00 124.65 122.15 125.81 1 29 37.96% YES
QQQ 261218C00920000 920.00 0.25 0 2.2 11 29 28.19%
QQQ 261218C00364780 364.78 251.41 235.52 239.1 3 27 51.41% YES
QQQ 261218C00329780 329.78 267.2 268.01 271.72 1 27 56.40% YES
QQQ 261218C00485000 485.00 167.94 145.63 149.1 4 26 48.66% YES
QQQ 261218C00214780 214.78 413.43 395.68 399.43 1 24 112.79% YES
QQQ 261218C00354780 354.78 263.33 244.75 248.33 20 23 52.77% YES
QQQ 261218C00455000 455.00 153.5 155.19 158.82 3 23 42.11% YES
QQQ 261218C00284780 284.78 178.83 222.2 226.06 2 23 0.00% YES
QQQ 261218C00945000 945.00 0.24 0 0.35 1 22 22.72%
QQQ 261218C00339780 339.78 300.67 275.15 279.04 1 22 73.58% YES
QQQ 261218C00319780 319.78 284.78 277.38 281.08 1 20 57.89% YES
QQQ 261218C00465000 465.00 148.08 146.73 150.4 3 20 41.04% YES
QQQ 261218C00289780 289.78 242.03 260.5 264.35 1 19 0.00% YES
QQQ 261218C00435000 435.00 171.74 172.42 175.94 1 19 44.29% YES
QQQ 261218C00415000 415.00 211.61 190.06 193.62 1 16 46.76% YES
QQQ 261218C00320000 320.00 317.5 295.54 299.42 1 16 80.15% YES
QQQ 261218C00925000 925.00 0.2 0 1.06 2 14 25.32%
QQQ 261218C00385000 385.00 245.1 251.16 255 20 13 78.77% YES
QQQ 261218C00350000 350.00 262.28 249.28 252.77 2 13 53.50% YES
QQQ 261218C00370000 370.00 231.21 230.75 234.32 1 10 50.75% YES
QQQ 261218C00229780 229.78 248 300.58 304.45 5 9 0.00% YES
QQQ 261218C00239780 239.78 357.14 353.2 356.82 4 9 71.20% YES
QQQ 261218C00300000 300.00 312.1 296 299.58 5 9 60.86% YES
QQQ 261218C00345000 345.00 271.38 253.82 257.4 8 9 54.13% YES
QQQ 261218C00445000 445.00 160.4 163.75 167.4 3 9 43.24% YES
QQQ 261218C00285000 285.00 348.95 345.02 347.94 0 7 107.47% YES
QQQ 261218C00405000 405.00 220.77 198.96 202.56 2 7 48.03% YES
QQQ 261218C00375000 375.00 245.75 244.33 248.21 1 6 67.74% YES
QQQ 261218C00224780 224.78 405.01 402.28 406 1 6 131.98% YES
QQQ 261218C00340000 340.00 300.5 275.13 279 4 5 73.71% YES
QQQ 261218C00380000 380.00 236.97 221.57 225.14 2 4 51.30% YES
QQQ 261218C00365000 365.00 259.54 253.55 257.43 1 4 69.82% YES
QQQ 261218C00310000 310.00 287.14 286.57 290.28 1 3 59.39% YES
QQQ 261218C00355000 355.00 253.93 279.02 283 1 3 86.54% YES
QQQ 261218C00335000 335.00 264.8 263.13 266.72 1 3 55.55% YES
QQQ 261218C00330000 330.00 305.27 284.3 288.19 1 2 75.81% YES
QQQ 261218C00325000 325.00 292.81 272.48 276.2 1 2 57.11% YES
QQQ 261218C00260000 260.00 361.88 333.95 337.57 0 2 67.62% YES
QQQ 261218C00360000 360.00 271.75 274.46 278 1 0 85.10% YES
QQQ 261218C00234780 234.78 244 296.04 299.83 5 0 0.00% YES
QQQ 261218C00219780 219.78 379.29 0 0 1 0 0.00% YES

QQQ Put Options Chain – 2026-12-18

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 261218P00530000 530.00 25.4 25.48 26.42 3 23520 26.32%
QQQ 261218P00480000 480.00 16.68 15.68 16.89 5 20296 30.17%
QQQ 261218P00400000 400.00 7.22 7.03 7.38 22 18471 35.79%
QQQ 261218P00500000 500.00 19.45 19.09 20.16 48 18285 28.57%
QQQ 261218P00550000 550.00 30.7 29.97 31.38 7 16586 24.71%
QQQ 261218P00540000 540.00 28.42 26.42 29.86 18 15235 26.11%
QQQ 261218P00620000 620.00 57.45 56.01 59.69 4 14670 20.21% YES
QQQ 261218P00600000 600.00 48.94 47.17 49.89 51 11996 21.48% YES
QQQ 261218P00575000 575.00 38.97 37.39 40.16 254 11628 23.34%
QQQ 261218P00630000 630.00 64.95 61.03 64.91 2 11152 19.44% YES
QQQ 261218P00450000 450.00 11.75 10.5 13 12 10775 32.68%
QQQ 261218P00430000 430.00 9.68 9.51 10.55 29 8280 34.03%
QQQ 261218P00344780 344.78 4.06 3.39 4.75 2 7855 41.74%
QQQ 261218P00615000 615.00 54.11 53.56 57.25 1 7716 20.61% YES
QQQ 261218P00645000 645.00 69.75 69.64 73.52 1 7579 18.24% YES
QQQ 261218P00555000 555.00 31.74 30.53 34.11 19 7416 25.03%
QQQ 261218P00440000 440.00 10.7 9.44 11.88 12 7238 33.51%
QQQ 261218P00420000 420.00 8.71 8.59 9.6 4 7219 34.85%
QQQ 261218P00610000 610.00 55.52 51.4 54.42 23 6474 20.76% YES
QQQ 261218P00410000 410.00 8.14 7.78 8.73 2 6353 35.68%
QQQ 261218P00580000 580.00 40.8 39.2 41.82 33 6055 22.90%
QQQ 261218P00625000 625.00 58.06 58.38 62.26 4 6030 19.83% YES
QQQ 261218P00560000 560.00 34.34 33.22 34.39 11 5716 24.01%
QQQ 261218P00329780 329.78 2.71 2.86 4.13 1 5650 43.29%
QQQ 261218P00520000 520.00 23.34 22.14 24.48 11 5488 27.27%
QQQ 261218P00510000 510.00 21.48 21.04 21.54 85 5382 27.48%
QQQ 261218P00380000 380.00 5.86 5.74 6.59 6009 5243 38.33%
QQQ 261218P00379780 379.78 5.44 5.71 6.57 1 5121 38.34%
QQQ 261218P00470000 470.00 14.67 14.21 15.37 5 4637 30.91%
QQQ 261218P00590000 590.00 44.68 42.96 45.74 9 4611 22.22% YES
QQQ 261218P00460000 460.00 13.37 11.67 13.8 1 4533 31.50%
QQQ 261218P00605000 605.00 51.71 49.14 52.11 24 4412 21.12% YES
QQQ 261218P00399780 399.78 7.18 7 7.93 6 4285 36.56%
QQQ 261218P00635000 635.00 66.34 63.79 67.64 5 4189 19.03% YES
QQQ 261218P00369780 369.78 5.25 5.16 5.99 1 4083 39.28%
QQQ 261218P00490000 490.00 18.83 17.3 18.54 1 4047 29.43%
QQQ 261218P00204780 204.78 0.85 0.77 1.01 17 4001 56.84%
QQQ 261218P00284780 284.78 2.1 1.62 2.73 2 3788 48.44%
QQQ 261218P00269780 269.78 1.63 1.33 2.37 8 3594 50.32%
QQQ 261218P00465000 465.00 14 13.51 14.66 1 3436 31.28%
QQQ 261218P00585000 585.00 42.82 41.04 43.78 27 3154 22.58%
QQQ 261218P00300000 300.00 2.86 2.53 3.15 41 3132 46.64%
QQQ 261218P00640000 640.00 67.53 66.68 70.5 1 3034 18.62% YES
QQQ 261218P00570000 570.00 37.41 35.74 38.36 21 3026 23.67%
QQQ 261218P00294780 294.78 2.12 1.89 3 1000 2863 47.25%
QQQ 261218P00554780 554.78 31.67 31 33.52 19 2770 24.77%
QQQ 261218P00315000 315.00 2.95 2.96 3.62 9 2538 44.93%
QQQ 261218P00455000 455.00 10.96 12.24 13.35 20 2433 32.05%
QQQ 261218P00650000 650.00 74.84 72.75 76.62 10 2432 17.84% YES
QQQ 261218P00359780 359.78 4.11 4.28 4.65 1 2333 38.75%
QQQ 261218P00349780 349.78 4.62 3.58 4.97 2 2314 41.22%
QQQ 261218P00505000 505.00 19.86 20.05 21.31 22 2307 28.34%
QQQ 261218P00414780 414.78 9.04 8.15 9.14 118 2288 35.29%
QQQ 261218P00234780 234.78 1.09 0.5 2.67 250 2240 54.52%
QQQ 261218P00374780 374.78 6.23 5.43 6.27 10 2126 38.81%
QQQ 261218P00299780 299.78 2.02 1.97 3.14 5 2080 46.66%
QQQ 261218P00595000 595.00 46.55 44.96 47.79 12 2067 21.86% YES
QQQ 261218P00574780 574.78 39.06 37.36 40.02 10 2029 23.32%
QQQ 261218P00319780 319.78 3.42 2.54 3.78 2 1967 44.40%
QQQ 261218P00390000 390.00 7.1 6.35 7.23 1 1902 37.42%
QQQ 261218P00454780 454.78 13.39 12.2 13.32 4 1765 32.07%
QQQ 261218P00444780 444.78 11.18 11.05 12.12 16 1731 32.85%
QQQ 261218P00484780 484.78 16.2 16.44 17.66 2 1625 29.81%
QQQ 261218P00424780 424.78 10.06 9.02 10.04 354 1550 34.46%
QQQ 261218P00334780 334.78 4.27 3.01 4.33 1 1513 42.77%
QQQ 261218P00259779 259.78 1.25 1.44 1.74 4 1511 49.77%
QQQ 261218P00535000 535.00 25.75 25.17 28.56 1 1459 26.48%
QQQ 261218P00404780 404.78 7.8 6.56 8.43 1 1415 36.28%
QQQ 261218P00609780 609.78 54.68 51.12 54.76 1 1409 21.00% YES
QQQ 261218P00485000 485.00 16.57 15.18 18.13 3 1352 30.12%
QQQ 261218P00475000 475.00 15.15 13.68 16.53 40 1351 30.86%
QQQ 261218P00525000 525.00 24.26 23.5 26.11 60 1285 27.20%
QQQ 261218P00439780 439.78 10.68 9.41 11.85 10 1192 33.52%
QQQ 261218P00579780 579.78 40.82 39.08 41.9 138 1165 23.00%
QQQ 261218P00474780 474.78 16.06 13.65 16.5 2 1104 30.88%
QQQ 261218P00660000 660.00 81.17 79.37 83.19 1 1055 17.04% YES
QQQ 261218P00389780 389.78 5.51 5.58 7.33 1 976 37.60%
QQQ 261218P00504780 504.78 19.85 18.61 21.73 19 970 28.66%
QQQ 261218P00545000 545.00 29.96 27.73 31.22 11 929 25.75%
QQQ 261218P00569780 569.78 37.3 35.54 38.42 65 886 23.75%
QQQ 261218P00594780 594.78 46.61 44.36 48.22 6 867 22.14% YES
QQQ 261218P00680000 680.00 98.57 94.25 97.9 4 857 15.48% YES
QQQ 261218P00519780 519.78 22.85 21.65 24.91 1 841 27.57%
QQQ 261218P00394780 394.78 6.7 5.86 7.68 1 817 37.15%
QQQ 261218P00494780 494.78 21.12 16.8 19.83 1 744 29.39%
QQQ 261218P00339780 339.78 3 3.15 4.79 1 741 42.77%
QQQ 261218P00655000 655.00 70.18 76 79.84 1 740 17.44% YES
QQQ 261218P00584780 584.78 43 40.42 44.27 2 738 22.89%
QQQ 261218P00564780 564.78 35.63 33.5 37.17 45 694 24.32%
QQQ 261218P00360000 360.00 5.06 3.98 5.68 1 687 40.59%
QQQ 261218P00499780 499.78 18.89 17.68 20.76 3 684 29.02%
QQQ 261218P00364780 364.78 4.24 4.22 5.93 2 670 40.12%
QQQ 261218P00370000 370.00 5.58 4.49 6.22 18 660 39.62%
QQQ 261218P00244780 244.78 1.31 1.34 1.95 4 652 52.56%
QQQ 261218P00489780 489.78 14.87 15.95 18.94 1 639 29.76%
QQQ 261218P00685000 685.00 90.35 98.37 101.93 1 635 15.13% YES
QQQ 261218P00324780 324.78 2.99 2.68 4.05 3 623 44.07%
QQQ 261218P00589780 589.78 44.37 42.35 46.22 23 621 22.52% YES
QQQ 261218P00350000 350.00 4.56 4.22 5.22 1 616 41.66%
QQQ 261218P00249780 249.78 1.18 1.43 2.04 2 605 51.91%
QQQ 261218P00274780 274.78 2.05 1.45 2.59 2 592 50.07%
QQQ 261218P00409780 409.78 7.13 6.94 8.84 1 571 35.86%
QQQ 261218P00544780 544.78 30.95 27.68 31.16 30 541 25.77%
QQQ 261218P00354780 354.78 3.65 3.17 4.43 6 538 39.23%
QQQ 261218P00515000 515.00 21.86 21 23.86 3 536 27.92%
QQQ 261218P00314780 314.78 2.36 2.35 3.84 1 521 45.54%
QQQ 261218P00419780 419.78 9.55 7.59 9.84 126 510 35.16%
QQQ 261218P00464780 464.78 14.37 12.28 15.04 1 506 31.64%
QQQ 261218P00309780 309.78 3 2.26 3.54 2 503 45.76%
QQQ 261218P00209780 209.78 0.74 0.83 1.39 2 494 57.43%
QQQ 261218P00565000 565.00 35.73 34.07 36.84 135 483 24.10%
QQQ 261218P00325000 325.00 3.77 2.64 4.2 2 476 44.38%
QQQ 261218P00539780 539.78 27.24 26.37 29.8 14 476 26.13%
QQQ 261218P00304780 304.78 2.59 2.12 3.39 2 469 46.36%
QQQ 261218P00675000 675.00 90 90.34 94.02 1 466 15.86% YES
QQQ 261218P00254780 254.78 1.62 1.52 2.15 367 454 51.29%
QQQ 261218P00289780 289.78 2.49 1.77 2.95 209 451 48.13%
QQQ 261218P00665000 665.00 74.14 82.9 86.67 2 441 16.64% YES
QQQ 261218P00495000 495.00 18.7 16.84 19.87 2 430 29.37%
QQQ 261218P00449780 449.78 11.23 10.47 13.09 1 425 32.80%
QQQ 261218P00529780 529.78 24.8 23.91 27.26 106 414 26.85%
QQQ 261218P00384780 384.78 6.28 5.27 7.11 1 414 38.21%
QQQ 261218P00425000 425.00 9.21 8.03 10.33 25 413 34.73%
QQQ 261218P00700000 700.00 110.97 111.29 114.86 1 396 14.31% YES
QQQ 261218P00330000 330.00 3.5 3.45 4.38 10 381 43.80%
QQQ 261218P00239780 239.78 1.22 1.26 1.87 4 376 53.26%
QQQ 261218P00229780 229.78 1.3 0.67 1.69 10 358 53.19%
QQQ 261218P00534780 534.78 25.99 25.11 28.5 91 351 26.49%
QQQ 261218P00604780 604.78 52.73 48.84 52.51 1 341 21.39% YES
QQQ 261218P00320000 320.00 2.83 3.11 4.02 1 341 44.94%
QQQ 261218P00514780 514.78 22.48 20.6 23.81 21 334 27.94%
QQQ 261218P00670000 670.00 91.79 86.55 90.27 1 331 16.24% YES
QQQ 261218P00479780 479.78 13.6 14.38 17.28 16 317 30.51%
QQQ 261218P00549780 549.78 29.85 29.04 32.57 19 317 25.41%
QQQ 261218P00279780 279.78 1.7 1.55 2.72 6 315 49.46%
QQQ 261218P00524780 524.78 24.76 22.76 26.06 19 314 27.21%
QQQ 261218P00310000 310.00 2.93 2.81 3.11 31 314 44.54%
QQQ 261218P00469780 469.78 14.94 12.95 15.75 6 304 31.26%
QQQ 261218P00429780 429.78 9.66 8.46 10.8 10 301 34.33%
QQQ 261218P00599780 599.78 49.93 46.46 50.32 1 283 21.76% YES
QQQ 261218P00445000 445.00 11.25 9.95 12.53 7 277 33.19%
QQQ 261218P00690000 690.00 102.5 102.54 106.07 1 276 14.77% YES
QQQ 261218P00264780 264.78 1.5 1.72 2.35 2 276 50.04%
QQQ 261218P00509780 509.78 21.44 19.58 22.75 23 265 28.30%
QQQ 261218P00375000 375.00 5.57 4.72 6.4 2 250 38.97%
QQQ 261218P00224780 224.78 1.06 1.03 1.61 1 241 55.27%
QQQ 261218P00559780 559.78 34.07 31.95 35.57 48 240 24.68%
QQQ 261218P00695000 695.00 104.06 106.87 110.44 2 235 14.56% YES
QQQ 261218P00435000 435.00 10.18 8.94 11.34 28 217 33.91%
QQQ 261218P00250000 250.00 1.49 1.44 1.77 15 214 51.20%
QQQ 261218P00385000 385.00 6.27 5.27 7.13 1 213 38.20%
QQQ 261218P00295000 295.00 2.52 2.4 2.76 1 200 46.45%
QQQ 261218P00275000 275.00 2.03 1.95 2.69 1 195 50.37%
QQQ 261218P00340000 340.00 4.22 3.81 4.67 3 192 42.49%
QQQ 261218P00715000 715.00 130.33 125.52 129.24 3 184 14.70% YES
QQQ 261218P00214780 214.78 1.05 0.89 1.47 3 178 56.73%
QQQ 261218P00459780 459.78 10.82 11.65 14.36 5 167 32.02%
QQQ 261218P00415000 415.00 8.37 7.33 9.28 1 156 35.41%
QQQ 261218P00265000 265.00 1.93 1.72 2.35 1 155 51.28%
QQQ 261218P00434780 434.78 10.15 8.92 11.31 18 144 33.92%
QQQ 261218P00280000 280.00 2.14 1.56 2.39 1 133 48.24%
QQQ 261218P00345000 345.00 4.37 3.36 5.01 40 119 42.21%
QQQ 261218P00285000 285.00 2.33 1.66 2.83 20 113 48.73%
QQQ 261218P00290000 290.00 2.43 2.28 2.96 52 110 48.11%
QQQ 261218P00395000 395.00 7.2 5.9 7.72 2 101 37.16%
QQQ 261218P00219780 219.78 0.96 0.96 1.54 2 70 56.01%
QQQ 261218P00305000 305.00 2.79 2.67 3.39 27 66 46.31%
QQQ 261218P00405000 405.00 8.79 6.48 8.47 21 57 36.29%
QQQ 261218P00270000 270.00 2.02 1.82 2.46 10 48 50.62%
QQQ 261218P00355000 355.00 4.68 3.76 5.43 1 45 41.10%
QQQ 261218P00830000 830.00 228.67 240.52 244.2 1 45 22.73% YES
QQQ 261218P00255000 255.00 1.41 1.53 2.14 3 42 51.25%
QQQ 261218P00335000 335.00 4.33 2.91 3.98 1 41 41.94%
QQQ 261218P00710000 710.00 124.5 120.59 124.25 1 41 14.32% YES
QQQ 261218P00705000 705.00 122.19 115.87 119.47 2 37 14.22% YES
QQQ 261218P00260000 260.00 1.78 1.62 2.28 1 33 50.69%
QQQ 261218P00365000 365.00 5.45 4.18 5.94 1 20 40.09%
QQQ 261218P00725000 725.00 116.69 116.83 121 3 7 0.00% YES
QQQ 261218P00750000 750.00 151.82 160.52 164.2 2 3 17.33% YES
QQQ 261218P00735000 735.00 139.12 126.07 130.5 2 2 0.00% YES
QQQ 261218P00745000 745.00 131.9 120.5 125.5 1 1 0.00% YES
QQQ 261218P00760000 760.00 141.71 135 140 1 1 0.00% YES
QQQ 261218P00730000 730.00 137.42 140.45 144.25 2 1 15.90% YES
QQQ 261218P00740000 740.00 114.1 130.91 135.5 1 1 0.00% YES
QQQ 261218P00775000 775.00 155.15 150 155 1 1 0.00% YES
QQQ 261218P00785000 785.00 161.08 160 165 0 0 0.00% YES
QQQ 261218P00765000 765.00 148.24 175.45 179.2 1 0 18.41% YES
QQQ 261218P00755000 755.00 133.12 130.5 135.5 10 0 0.00% YES
QQQ 261218P00780000 780.00 157.44 155 160 0 0 0.00% YES
QQQ 261218P00790000 790.00 184.5 178 183 24 0 0.00% YES
QQQ 261218P00795000 795.00 264.21 314 318.92 0 0 85.29% YES
QQQ 261218P00720000 720.00 136.24 130.42 134.24 1 0 15.10% YES
QQQ 261218P00840000 840.00 220.51 215.5 220.5 0 0 0.00% YES
QQQ 261218P00910000 910.00 300.25 298.5 303.5 0 0 0.00% YES

QQQ 2026-12-18 Options Chain FAQ

1. What does this QQQ options chain for 2026-12-18 show?

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.

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 2026-12-18. 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.

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 2026-12-18. 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.

5. Can this single-expiry chain replace a full multi-expiry options overview?

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.

6. How often is this QQQ options chain for 2026-12-18 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 2026-12-18 approaches.