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 Put 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 0.45 0.06 0.72 115 15453 21.66%
QQQ 261218C00660000 660.00 33.14 32.6 34.23 34 13096 23.86%
QQQ 261218C00700000 700.00 19 18.22 19.41 1076 8466 21.86%
QQQ 261218C00720000 720.00 13.3 13.03 14.26 18 7040 21.15%
QQQ 261218C00820000 820.00 2.14 1.9 2.85 31 6480 19.74%
QQQ 261218C00500000 500.00 138.54 137.07 140.98 13 6223 36.13% YES
QQQ 261218C00645000 645.00 39.91 39.56 41.21 103 5415 24.71%
QQQ 261218C00750000 750.00 8.01 8 8.74 13 5139 20.35%
QQQ 261218C00650000 650.00 38.01 37.15 38.8 184 5057 24.42%
QQQ 261218C00600000 600.00 65.7 64.6 66.5 30 4534 27.61% YES
QQQ 261218C00540000 540.00 105.49 105.67 109.45 4 4346 32.70% YES
QQQ 261218C00615000 615.00 57.38 55.05 57.95 4 4080 26.84%
QQQ 261218C00510000 510.00 125.95 128.98 132.88 1 4075 35.24% YES
QQQ 261218C00690000 690.00 22.36 21.33 22.55 174 3924 22.30%
QQQ 261218C00745000 745.00 7.64 8.61 9.49 2 3740 20.46%
QQQ 261218C00550000 550.00 95.3 98.09 101.99 1 3713 31.90% YES
QQQ 261218C00570000 570.00 85 83.71 87.6 5 3608 30.34% YES
QQQ 261218C00800000 800.00 3.28 3.08 3.68 10 3170 19.54%
QQQ 261218C00640000 640.00 43.05 41.14 44.89 16 3142 25.54%
QQQ 261218C00480000 480.00 154.9 153.65 157.56 2 3137 37.98% YES
QQQ 261218C00610000 610.00 58.68 58 61.56 12 3023 27.47%
QQQ 261218C00549780 549.78 115.43 98.31 102.15 1 3011 31.91% YES
QQQ 261218C00584780 584.78 92.22 73.65 77.53 1 2943 29.24% YES
QQQ 261218C00630000 630.00 47.78 46.29 50.14 320 2388 26.16%
QQQ 261218C00670000 670.00 28.63 28.4 30 257 2383 23.32%
QQQ 261218C00620000 620.00 53.34 52.04 55.71 908 2292 26.80%
QQQ 261218C00530000 530.00 113.54 113.21 117.12 6 2246 33.53% YES
QQQ 261218C00730000 730.00 11.17 10.89 12.14 2 2224 20.85%
QQQ 261218C00755000 755.00 7.56 6.93 8.01 1 2181 20.23%
QQQ 261218C00710000 710.00 15.62 15.43 16.66 3 2171 21.48%
QQQ 261218C00680000 680.00 25.42 24.97 25.74 1052 2120 22.62%
QQQ 261218C00860000 860.00 1.2 0.85 1.7 1 2049 20.11%
QQQ 261218C00470000 470.00 183.45 162.11 165.99 7 1959 38.92% YES
QQQ 261218C00665000 665.00 31.95 30.45 32.07 16 1946 23.58%
QQQ 261218C00760000 760.00 7.03 6.25 7.41 7 1938 20.17%
QQQ 261218C00685000 685.00 23.11 23.02 24.25 17 1914 22.53%
QQQ 261218C00504780 504.78 151.5 133.18 137.09 1 1899 35.70% YES
QQQ 261218C00765000 765.00 6.35 5.61 6.8 2 1846 20.07%
QQQ 261218C00625000 625.00 50.02 49.15 52.88 7 1684 26.47%
QQQ 261218C00655000 655.00 35.03 34.83 36.47 467 1512 24.14%
QQQ 261218C00430000 430.00 202.58 196.96 200.84 2 1500 43.04% YES
QQQ 261218C00515000 515.00 120.88 124.98 128.88 1 1440 34.81% YES
QQQ 261218C00599780 599.78 59.65 64 67.83 4 1437 28.17% YES
QQQ 261218C00605000 605.00 62.11 60.75 64.6 2 1417 27.81% YES
QQQ 261218C00635000 635.00 44.77 44.16 47.48 11 1382 25.85%
QQQ 261218C00589780 589.78 65.93 70.41 74.24 1 1381 28.88% YES
QQQ 261218C00444780 444.78 198.81 183.91 187.79 4 1377 41.46% YES
QQQ 261218C00450000 450.00 178.03 179.36 183.23 4 1287 40.92% YES
QQQ 261218C00780000 780.00 4.61 4.53 5.33 1 1231 19.90%
QQQ 261218C00675000 675.00 26.74 26.58 28.02 120 1225 23.06%
QQQ 261218C00790000 790.00 4.4 3.74 4.4 477 1224 19.67%
QQQ 261218C00715000 715.00 13.45 14.19 15.38 2 1217 21.29%
QQQ 261218C00735000 735.00 10.8 10.34 11.19 5 1193 20.71%
QQQ 261218C00539780 539.78 119.5 105.79 109.63 2 1146 32.72% YES
QQQ 261218C00740000 740.00 9.75 8.99 10.3 1 1137 20.57%
QQQ 261218C00545000 545.00 99 101.89 105.71 2 1096 32.30% YES
QQQ 261218C00560000 560.00 91.45 90.86 94.7 4 1034 31.11% YES
QQQ 261218C00795000 795.00 4.9 3.17 4.24 1 1007 19.84%
QQQ 261218C00705000 705.00 16.98 16.78 18.05 10 988 21.70%
QQQ 261218C00695000 695.00 19.41 19.53 21.01 2 906 22.11%
QQQ 261218C00439780 439.78 184.8 188.31 192.18 14 892 41.98% YES
QQQ 261218C00805000 805.00 2.96 2.76 3.5 2 877 19.65%
QQQ 261218C00569780 569.78 106.75 83.95 87.77 1 869 30.36% YES
QQQ 261218C00489780 489.78 164.44 145.48 149.38 1 855 37.06% YES
QQQ 261218C00850000 850.00 1.28 1.03 2.01 5 852 20.16%
QQQ 261218C00440000 440.00 210.98 188.11 191.99 1 845 41.96% YES
QQQ 261218C00604780 604.78 57.77 60.85 64.73 2 753 27.82% YES
QQQ 261218C00534780 534.78 127.48 109.54 113.44 5 702 33.13% YES
QQQ 261218C00519780 519.78 132.62 135.9 137.67 3 699 41.21% YES
QQQ 261218C00520000 520.00 120.13 121.02 124.93 6 679 34.38% YES
QQQ 261218C00900000 900.00 0.86 0.4 1.21 1 665 21.00%
QQQ 261218C00469780 469.78 176.45 162.3 166.17 1 635 38.93% YES
QQQ 261218C00775000 775.00 7.31 4.93 5.76 2 565 19.93%
QQQ 261218C00494780 494.78 148.42 156.39 158.22 2 563 44.21% YES
QQQ 261218C00509780 509.78 147.65 129.15 133.06 2 548 35.26% YES
QQQ 261218C00564780 564.78 91 87.44 91.29 1 503 30.74% YES
QQQ 261218C00565000 565.00 88.51 87.29 91.14 1 500 30.73% YES
QQQ 261218C00609780 609.78 60.64 58.13 61.69 1 473 27.48%
QQQ 261218C00490000 490.00 153.55 145.3 149.2 2 452 37.04% YES
QQQ 261218C00460000 460.00 172.88 170.68 174.56 2 451 39.90% YES
QQQ 261218C00484780 484.78 175 149.64 153.54 2 429 37.52% YES
QQQ 261218C00349780 349.78 256.69 285.6 289.11 1 425 66.35% YES
QQQ 261218C00400000 400.00 212.77 223.94 227.81 2 423 46.46% YES
QQQ 261218C00785000 785.00 4.12 4.07 4.89 3 390 19.83%
QQQ 261218C00725000 725.00 12.8 11.8 13.16 10 367 20.99%
QQQ 261218C00890000 890.00 1 0.46 1.32 100 359 20.80%
QQQ 261218C00595000 595.00 68.39 66.98 70.19 2 332 28.20% YES
QQQ 261218C00579780 579.78 77.13 77.07 80.88 1 332 29.61% YES
QQQ 261218C00590000 590.00 73 70.27 74.1 1 325 28.87% YES
QQQ 261218C00499780 499.78 150.45 137.25 141.16 4 321 36.15% YES
QQQ 261218C00575000 575.00 81.2 80.3 84.15 1 313 29.97% YES
QQQ 261218C00825000 825.00 2.17 2.19 2.76 6 308 19.92%
QQQ 261218C00585000 585.00 89.22 73.54 77.39 1 308 29.23% YES
QQQ 261218C00555000 555.00 89 94.42 98.33 1 290 31.50% YES
QQQ 261218C00525000 525.00 131.72 117.1 121 1 287 33.95% YES
QQQ 261218C00529780 529.78 111.9 113.38 117.29 45 275 33.55% YES
QQQ 261218C00204780 204.78 422.7 407.89 411.77 1 274 72.38% YES
QQQ 261218C00574780 574.78 101.99 80.4 84.3 1 272 29.98% YES
QQQ 261218C00915000 915.00 0.81 0.26 1.08 1 266 21.34%
QQQ 261218C00580000 580.00 73.36 77.14 80.74 6 262 29.59% YES
QQQ 261218C00770000 770.00 5.5 5.23 5.99 6 261 19.76%
QQQ 261218C00940000 940.00 0.76 0.1 0.91 1 259 21.94%
QQQ 261218C00209780 209.78 423.49 403.09 406.97 4 256 71.49% YES
QQQ 261218C00524780 524.78 138.7 117.27 121.18 2 251 33.97% YES
QQQ 261218C00399780 399.78 230 224.14 228.01 1 248 46.48% YES
QQQ 261218C00544780 544.78 118.36 101.97 105.87 1 239 32.32% YES
QQQ 261218C00459780 459.78 177.19 183.44 187.32 2 216 48.27% YES
QQQ 261218C00830000 830.00 1.77 1.53 2.47 41 214 19.78%
QQQ 261218C00420000 420.00 222.81 205.88 209.76 1 205 44.15% YES
QQQ 261218C00454780 454.78 172.61 175.19 179.07 1 204 40.43% YES
QQQ 261218C00535000 535.00 102.54 109.37 113.27 10 200 33.12% YES
QQQ 261218C00344780 344.78 281.5 290.36 294.13 20 199 67.52% YES
QQQ 261218C00865000 865.00 1.05 1.14 1.61 3 186 20.18%
QQQ 261218C00424780 424.78 214.92 214.69 218.48 1 186 52.07% YES
QQQ 261218C00840000 840.00 1.53 1.25 2.25 80 164 20.01%
QQQ 261218C00479780 479.78 180.69 153.83 157.74 11 157 38.00% YES
QQQ 261218C00554780 554.78 104.62 94.58 98.49 1 151 31.52% YES
QQQ 261218C00474780 474.78 178.15 171.01 174.62 6 147 46.44% YES
QQQ 261218C00594780 594.78 85 67.12 70.99 4 141 28.51% YES
QQQ 261218C00434780 434.78 206.68 192.72 196.6 11 137 42.52% YES
QQQ 261218C00464780 464.78 181.84 166.57 170.44 1 137 39.42% YES
QQQ 261218C00559780 559.78 96.1 90.96 94.86 3 133 31.13% YES
QQQ 261218C00254780 254.78 380.69 360.02 363.89 1 132 64.00% YES
QQQ 261218C00845000 845.00 1.36 1.14 2.12 54 126 20.07%
QQQ 261218C00410000 410.00 235.43 214.87 218.75 6 126 45.28% YES
QQQ 261218C00299780 299.78 333.71 317.23 321.11 14 125 57.27% YES
QQQ 261218C00269780 269.78 289.89 337.67 341.54 1 124 45.29% YES
QQQ 261218C00304780 304.78 314.85 325.84 329.72 1 123 73.67% YES
QQQ 261218C00810000 810.00 2.46 2.34 3.32 1 122 19.75%
QQQ 261218C00390000 390.00 251.43 246.28 250.15 1 121 57.52% YES
QQQ 261218C00935000 935.00 0.72 0.13 0.94 1 120 21.82%
QQQ 261218C00429780 429.78 187.39 200.26 204.14 3 117 45.48% YES
QQQ 261218C00334780 334.78 280.5 306 325.59 1 110 82.55% YES
QQQ 261218C00379780 379.78 248.92 242.44 246.3 4 110 48.93% YES
QQQ 261218C00895000 895.00 1.06 0.41 1.26 1 107 20.89%
QQQ 261218C00359780 359.78 279.95 260.92 264.78 20 106 51.52% YES
QQQ 261218C00250000 250.00 385.21 364.58 368.45 1 102 64.75% YES
QQQ 261218C00275000 275.00 359.01 356.21 359.99 1 101 83.10% YES
QQQ 261218C00249780 249.78 365.33 369.17 373 1 99 73.24% YES
QQQ 261218C00870000 870.00 1.01 0.69 1.53 1 98 20.27%
QQQ 261218C00855000 855.00 1.81 0.93 1.89 3 97 20.21%
QQQ 261218C00514780 514.78 125.45 125.16 129.06 1 96 34.83% YES
QQQ 261218C00414780 414.78 230.55 223.66 227.26 1 88 53.47% YES
QQQ 261218C00404780 404.78 227.6 234.52 238.7 20 80 56.62% YES
QQQ 261218C00505000 505.00 147.82 133.01 136.91 1 74 35.68% YES
QQQ 261218C00875000 875.00 1.46 0.62 1.52 15 74 20.51%
QQQ 261218C00835000 835.00 1.8 1.4 2.3 40 71 19.80%
QQQ 261218C00309780 309.78 168.03 201.97 205.63 13 70 0.00% YES
QQQ 261218C00910000 910.00 0.9 0.28 1.12 5 69 21.23%
QQQ 261218C00409780 409.78 232.88 215.09 218.95 1 66 45.31% YES
QQQ 261218C00425000 425.00 216.15 201.41 205.29 1 65 43.59% YES
QQQ 261218C00880000 880.00 1.51 0.56 1.45 6 65 20.61%
QQQ 261218C00394780 394.78 243.5 228.68 232.56 1 64 47.08% YES
QQQ 261218C00815000 815.00 2.55 2.08 3.07 5 58 19.73%
QQQ 261218C00369780 369.78 265.9 265.27 268.81 1 56 61.11% YES
QQQ 261218C00294780 294.78 323.5 327.19 331 1 56 65.72% YES
QQQ 261218C00930000 930.00 0.54 0.15 0.97 20 55 21.69%
QQQ 261218C00374780 374.78 254.1 262.08 266.24 20 54 61.74% YES
QQQ 261218C00274780 274.78 323.37 356.42 360 1 52 83.04% YES
QQQ 261218C00219780 219.78 379.29 388.77 392.37 1 51 59.63% YES
QQQ 261218C00259779 259.78 198 243.22 247.06 2 49 0.00% YES
QQQ 261218C00295000 295.00 327.74 335.09 338.96 1 48 75.83% YES
QQQ 261218C00885000 885.00 0.92 0.51 1.38 80 48 20.69%
QQQ 261218C00475000 475.00 164.19 157.86 161.77 1 44 38.45% YES
QQQ 261218C00389780 389.78 253.32 246.49 250.35 1 44 57.56% YES
QQQ 261218C00279780 279.78 347.75 351.67 355.12 2 43 81.70% YES
QQQ 261218C00264780 264.78 219.5 259 264 5 41 0.00% YES
QQQ 261218C00419780 419.78 214.97 206.08 209.96 2 41 44.17% YES
QQQ 261218C00244780 244.78 329.25 371.26 375.17 1 40 69.26% YES
QQQ 261218C00324780 324.78 302.41 293.63 297.5 3 37 53.82% YES
QQQ 261218C00384780 384.78 227.64 253.15 257.01 3 36 60.10% YES
QQQ 261218C00395000 395.00 248.77 228.5 232.36 4 36 47.06% YES
QQQ 261218C00905000 905.00 1.02 0.32 1.16 2 32 21.10%
QQQ 261218C00449780 449.78 203.05 192.76 196.11 1 32 49.68% YES
QQQ 261218C00495000 495.00 132.96 141.17 145.07 4 30 36.58% YES
QQQ 261218C00329780 329.78 308.95 288.92 292.8 15 28 53.14% YES
QQQ 261218C00364780 364.78 263.97 271.62 275.48 1 27 63.66% YES
QQQ 261218C00485000 485.00 167.94 149.45 153.36 4 26 37.50% YES
QQQ 261218C00214780 214.78 413.43 398.3 402.18 1 24 70.64% YES
QQQ 261218C00284780 284.78 178.83 222.2 226.06 2 23 0.00% YES
QQQ 261218C00920000 920.00 0.71 0.21 1.04 1 23 21.45%
QQQ 261218C00354780 354.78 272.5 280.73 284.8 20 23 65.45% YES
QQQ 261218C00445000 445.00 175 183.72 187.6 1 22 41.44% YES
QQQ 261218C00339780 339.78 300.67 279.56 283.43 1 22 51.85% YES
QQQ 261218C00319780 319.78 309.06 313.72 317.28 1 20 72.45% YES
QQQ 261218C00435000 435.00 191 205.3 209.19 2 20 50.45% YES
QQQ 261218C00455000 455.00 193.79 175 178.88 1 19 40.41% YES
QQQ 261218C00289780 289.78 242.03 251.49 261.49 1 19 0.00% YES
QQQ 261218C00945000 945.00 0.51 0.08 0.88 1 18 22.06%
QQQ 261218C00465000 465.00 159.59 166.38 170.26 3 16 39.40% YES
QQQ 261218C00320000 320.00 317.5 298.13 302 1 16 54.46% YES
QQQ 261218C00415000 415.00 224.1 210.37 214.25 2 15 44.71% YES
QQQ 261218C00385000 385.00 245.1 252.91 256.81 20 13 60.05% YES
QQQ 261218C00350000 350.00 294.27 270.01 273.88 15 13 50.55% YES
QQQ 261218C00239780 239.78 385.22 389.63 393.2 1 12 92.38% YES
QQQ 261218C00925000 925.00 0.67 0.18 1 1 11 21.56%
QQQ 261218C00370000 370.00 250.45 251.45 255.32 4 10 50.18% YES
QQQ 261218C00345000 345.00 277.27 274.68 278.55 1 10 51.19% YES
QQQ 261218C00285000 285.00 348.95 346.47 350.35 0 7 80.39% YES
QQQ 261218C00224780 224.78 405.01 403.96 407.84 1 6 97.16% YES
QQQ 261218C00375000 375.00 245.75 246.84 250.7 1 6 49.54% YES
QQQ 261218C00405000 405.00 229.54 232.91 236.44 1 5 55.24% YES
QQQ 261218C00340000 340.00 300.5 279.36 283.22 4 5 51.83% YES
QQQ 261218C00335000 335.00 280.53 297.35 301.23 2 4 67.40% YES
QQQ 261218C00300000 300.00 305.45 317.02 320.9 1 4 57.24% YES
QQQ 261218C00365000 365.00 259.54 256.06 259.94 1 4 50.83% YES
QQQ 261218C00355000 355.00 253.93 280.69 284.12 1 3 65.27% YES
QQQ 261218C00310000 310.00 326.97 307.57 311.44 2 3 55.84% YES
QQQ 261218C00330000 330.00 305.27 288.73 292.6 1 2 53.13% YES
QQQ 261218C00380000 380.00 243.83 242.23 246.1 1 2 48.91% YES
QQQ 261218C00360000 360.00 271.75 276.16 279.62 1 0 64.46% YES
QQQ 261218C00314780 314.78 238.63 0 0 10 0 0.00% YES
QQQ 261218C00229780 229.78 248 0 0 5 0 0.00% YES
QQQ 261218C00234780 234.78 244 0 0 5 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 261218P00480000 480.00 13.77 12.56 13.67 22 20303 28.17%
QQQ 261218P00400000 400.00 5.89 5.51 6.08 3 19486 33.48%
QQQ 261218P00550000 550.00 25.7 25.04 26.23 61 14760 23.68%
QQQ 261218P00500000 500.00 15.67 15.39 16.37 150 13185 26.77%
QQQ 261218P00620000 620.00 48.96 47.63 49.33 948 12585 19.39% YES
QQQ 261218P00450000 450.00 9.83 9.18 10.22 377 11941 30.16%
QQQ 261218P00575000 575.00 32.2 31.63 32.86 1004 11077 22.09%
QQQ 261218P00600000 600.00 40.22 39.79 41.09 91 10184 20.52%
QQQ 261218P00430000 430.00 7.96 7.4 8.15 5 8214 31.26%
QQQ 261218P00344780 344.78 3.05 2.81 3.8 1 7854 38.58%
QQQ 261218P00645000 645.00 55.01 58.29 62.19 1 7578 18.24% YES
QQQ 261218P00440000 440.00 10 8.25 9.02 2 6946 30.59%
QQQ 261218P00540000 540.00 23.55 22.76 23.93 568 6579 24.31%
QQQ 261218P00410000 410.00 7.69 5.93 6.74 3 6446 32.77%
QQQ 261218P00420000 420.00 7.25 6.63 7.41 1 6437 32.00%
QQQ 261218P00379780 379.78 4.6 4.21 5.23 1 6112 35.46%
QQQ 261218P00530000 530.00 21.2 20.67 21.84 6 5728 24.95%
QQQ 261218P00625000 625.00 50 49.8 51.52 22 5717 19.08% YES
QQQ 261218P00329780 329.78 2.85 2.61 2.86 50 5649 38.86%
QQQ 261218P00510000 510.00 17.97 16.98 18.14 459 5437 26.22%
QQQ 261218P00520000 520.00 19.89 18.75 19.92 2 5347 25.59%
QQQ 261218P00630000 630.00 53.32 52.07 53.8 1 5194 18.76% YES
QQQ 261218P00470000 470.00 13.06 11.33 12.5 6 4576 28.90%
QQQ 261218P00580000 580.00 34.14 33.14 34.38 3 4539 21.78%
QQQ 261218P00460000 460.00 12.84 10.2 11.3 7 4503 29.52%
QQQ 261218P00605000 605.00 41.58 41.63 42.93 70 4358 20.20%
QQQ 261218P00615000 615.00 45.55 45.54 47.23 9 4319 19.71% YES
QQQ 261218P00399780 399.78 4.95 5.29 6.33 20 4287 33.86%
QQQ 261218P00610000 610.00 47.8 43.53 45.21 3 4251 20.03% YES
QQQ 261218P00560000 560.00 28.1 27.52 28.73 5 4128 23.05%
QQQ 261218P00369780 369.78 4.94 3.76 4.76 1 4084 36.30%
QQQ 261218P00284780 284.78 1.63 1.36 2.1 4 3726 44.36%
QQQ 261218P00269780 269.78 1.45 1.11 1.93 2 3594 46.51%
QQQ 261218P00294780 294.78 1.79 1.55 2.4 5 3538 43.58%
QQQ 261218P00465000 465.00 11.41 10.75 11.83 6 3420 29.16%
QQQ 261218P00585000 585.00 35.6 34.7 35.94 44 3025 21.46%
QQQ 261218P00490000 490.00 14.24 14 15.03 8 2943 27.52%
QQQ 261218P00300000 300.00 2.08 1.68 2.51 1 2909 42.99%
QQQ 261218P00640000 640.00 58.01 55.79 58.2 1 2896 17.92% YES
QQQ 261218P00554780 554.78 24.65 24.43 24.83 1 2644 22.05%
QQQ 261218P00635000 635.00 61.8 54.43 56.16 1 2626 18.43% YES
QQQ 261218P00315000 315.00 2.84 2 2.88 1 2564 41.44%
QQQ 261218P00650000 650.00 61.88 60.93 64.83 2002 2425 17.91% YES
QQQ 261218P00570000 570.00 32.74 30.22 31.44 65 2403 22.42%
QQQ 261218P00204780 204.78 0.83 0.6 1.13 80 2376 53.81%
QQQ 261218P00455000 455.00 10.5 9.68 10.48 2 2358 29.59%
QQQ 261218P00359780 359.78 4.11 3.35 4.33 1 2333 37.15%
QQQ 261218P00349780 349.78 3.76 2.99 3.94 2 2305 38.04%
QQQ 261218P00414780 414.78 5.8 6.26 7.12 1 2277 32.48%
QQQ 261218P00505000 505.00 16.95 16.17 17.31 87 2214 26.54%
QQQ 261218P00374780 374.78 4.88 3.98 4.99 3 2136 35.87%
QQQ 261218P00234780 234.78 1.09 0.61 1.43 250 2132 51.15%
QQQ 261218P00299780 299.78 1.91 1.65 2.42 2 2085 42.75%
QQQ 261218P00319780 319.78 3.05 2.11 2.99 6 1967 40.90%
QQQ 261218P00484780 484.78 16.22 13.19 14.38 22 1851 27.92%
QQQ 261218P00590000 590.00 37.57 36.3 37.59 307 1822 21.15%
QQQ 261218P00390000 390.00 6.29 4.73 5.76 1 1814 34.62%
QQQ 261218P00454780 454.78 12.14 9.66 10.81 17 1764 29.93%
QQQ 261218P00444780 444.78 9.26 8.68 9.53 1 1722 30.33%
QQQ 261218P00720000 720.00 113.53 109.5 114.5 2 1685 14.15% YES
QQQ 261218P00595000 595.00 39.11 38 39.32 1 1652 20.84%
QQQ 261218P00334780 334.78 3 2.52 3.43 1 1513 39.44%
QQQ 261218P00259779 259.78 1.25 0.92 1.78 4 1511 47.80%
QQQ 261218P00404780 404.78 5.23 5.59 6.43 1 1417 33.19%
QQQ 261218P00475000 475.00 12.52 11.93 13.04 3 1369 28.51%
QQQ 261218P00609780 609.78 45.8 43.45 45.12 1 1305 20.04% YES
QQQ 261218P00424780 424.78 6.75 6.99 8.06 1 1301 31.99%
QQQ 261218P00535000 535.00 22.74 21.69 22.88 5 1270 24.64%
QQQ 261218P00439780 439.78 9.52 8.23 9.3 1 1191 30.91%
QQQ 261218P00660000 660.00 67.78 66 71 2 1170 17.53% YES
QQQ 261218P00579780 579.78 36.43 33.05 34.31 9 1162 21.79%
QQQ 261218P00574780 574.78 38.03 31.56 33.07 44 1160 22.24%
QQQ 261218P00474780 474.78 14.75 11.9 13.01 13 1102 28.52%
QQQ 261218P00389780 389.78 9.15 4.62 4.83 3 975 33.22%
QQQ 261218P00504780 504.78 19.67 16.13 17.42 9 960 26.66%
QQQ 261218P00555000 555.00 28.86 26.25 27.47 10 852 23.37%
QQQ 261218P00394780 394.78 5.99 5.11 5.4 1 813 33.32%
QQQ 261218P00545000 545.00 28.5 23.88 25.05 10 795 23.99%
QQQ 261218P00494780 494.78 15.05 14.59 15.86 1 743 27.30%
QQQ 261218P00339780 339.78 3.17 3 3.62 1 742 39.02%
QQQ 261218P00655000 655.00 63.01 63.67 67.58 14 739 17.59% YES
QQQ 261218P00594780 594.78 33.8 37.92 39.29 1 696 20.88%
QQQ 261218P00485000 485.00 13.99 13.22 14.45 400 678 27.93%
QQQ 261218P00364780 364.78 3.74 3.55 4.54 1 672 36.72%
QQQ 261218P00244780 244.78 1.2 0.77 1.48 1 651 49.35%
QQQ 261218P00249780 249.78 1.76 1.08 1.23 20 604 46.97%
QQQ 261218P00564780 564.78 31 28.78 30 1 595 22.75%
QQQ 261218P00274780 274.78 1.8 1.43 1.65 1 592 44.38%
QQQ 261218P00324780 324.78 2.81 2.24 3.14 148 580 40.43%
QQQ 261218P00584780 584.78 36.48 34.63 35.88 23 578 21.48%
QQQ 261218P00409780 409.78 7 5.69 5.9 3 571 31.69%
QQQ 261218P00354780 354.78 3.65 3.16 4.17 6 538 37.67%
QQQ 261218P00589780 589.78 40.63 36.23 37.54 1 537 21.17%
QQQ 261218P00525000 525.00 21.3 19.69 20.85 3 506 25.26%
QQQ 261218P00309780 309.78 2.05 1.84 2.76 5 504 42.01%
QQQ 261218P00209780 209.78 0.86 0.41 1.17 1 494 52.03%
QQQ 261218P00519780 519.78 21.76 18.71 19.86 14 481 25.59%
QQQ 261218P00499780 499.78 15.82 15.34 16.63 1 481 26.98%
QQQ 261218P00350000 350.00 3.59 3.3 3.96 2 474 38.04%
QQQ 261218P00304780 304.78 2.04 1.76 2.51 80 469 42.15%
QQQ 261218P00314780 314.78 2.6 1.96 2.88 13 466 41.47%
QQQ 261218P00665000 665.00 73.65 69 74 1 464 17.23% YES
QQQ 261218P00464780 464.78 13.37 10.73 11.93 15 460 29.28%
QQQ 261218P00370000 370.00 4.32 3.77 4.76 1 456 36.26%
QQQ 261218P00384780 384.78 4.76 4.59 4.89 20 428 34.10%
QQQ 261218P00449780 449.78 11.52 9.16 10.25 17 422 30.22%
QQQ 261218P00515000 515.00 18.62 17.86 19.01 66 421 25.91%
QQQ 261218P00380000 380.00 5.13 4.23 5.24 3 418 35.44%
QQQ 261218P00539780 539.78 20.48 22.7 24.09 6 412 24.43%
QQQ 261218P00360000 360.00 4 3.38 4.36 5 406 37.17%
QQQ 261218P00495000 495.00 15.16 14.63 15.76 3 401 27.19%
QQQ 261218P00675000 675.00 77.11 75 80 1 398 16.45% YES
QQQ 261218P00569780 569.78 35.42 30.13 31.39 47 393 22.44%
QQQ 261218P00419780 419.78 8.55 8.79 9.23 1 384 34.11%
QQQ 261218P00425000 425.00 7.73 7 7.78 33 380 31.64%
QQQ 261218P00544780 544.78 27.4 23.81 25.22 3 361 24.12%
QQQ 261218P00320000 320.00 2.8 2.13 3 20 339 40.89%
QQQ 261218P00330000 330.00 2.85 2.37 3.28 54 323 39.89%
QQQ 261218P00279780 279.78 1.5 1.27 2.01 4 321 44.94%
QQQ 261218P00565000 565.00 34.83 28.82 30.29 1 320 22.85%
QQQ 261218P00489780 489.78 15.03 13.87 15.09 718 317 27.60%
QQQ 261218P00479780 479.78 15.36 12.53 13.71 40 306 28.24%
QQQ 261218P00250000 250.00 1.19 0.79 1.63 1 292 49.05%
QQQ 261218P00469780 469.78 14.04 11.3 12.48 44 285 28.92%
QQQ 261218P00264780 264.78 1.48 1.27 1.5 20 275 45.54%
QQQ 261218P00445000 445.00 9 8.7 9.48 3 269 30.25%
QQQ 261218P00289780 289.78 2.18 1.69 1.92 5 263 42.77%
QQQ 261218P00529780 529.78 24.79 20.61 21.98 14 258 25.07%
QQQ 261218P00604780 604.78 44.5 41.53 43.18 2 255 20.36%
QQQ 261218P00239780 239.78 1.12 0.66 1.49 468 249 50.43%
QQQ 261218P00224780 224.78 1.07 0.54 1.32 14 241 50.00%
QQQ 261218P00524780 524.78 24.38 19.63 20.99 2 237 25.38%
QQQ 261218P00599780 599.78 46.79 39.69 41.32 5 227 20.67%
QQQ 261218P00229780 229.78 1.03 0.61 1.36 1 221 51.81%
QQQ 261218P00549780 549.78 26 24.99 26.18 11 208 23.69%
QQQ 261218P00509780 509.78 17.17 16.95 18.26 1 208 26.34%
QQQ 261218P00534780 534.78 25.97 21.63 23.01 48 205 24.75%
QQQ 261218P00690000 690.00 84.12 85.5 90.5 16 204 15.62% YES
QQQ 261218P00385000 385.00 4.98 4.47 5.55 1 200 35.11%
QQQ 261218P00310000 310.00 2.7 1.85 2.76 1 190 41.97%
QQQ 261218P00295000 295.00 2 1.58 2.29 1 185 43.18%
QQQ 261218P00340000 340.00 3.1 2.66 3.63 1 179 39.01%
QQQ 261218P00429780 429.78 6.7 7.38 8.45 3 174 31.62%
QQQ 261218P00670000 670.00 64.06 72 77 1 167 16.87% YES
QQQ 261218P00459780 459.78 11 10.18 11.34 1 162 29.59%
QQQ 261218P00265000 265.00 1.77 1.05 1.76 5 155 46.70%
QQQ 261218P00415000 415.00 5.7 6.27 7.39 20 152 32.78%
QQQ 261218P00275000 275.00 1.75 1.2 1.92 1 152 45.48%
QQQ 261218P00435000 435.00 8.1 7.81 8.66 3 149 31.01%
QQQ 261218P00434780 434.78 7.3 7.79 8.86 1 148 31.26%
QQQ 261218P00514780 514.78 20.81 17.8 19.13 16 145 26.02%
QQQ 261218P00325000 325.00 2.83 2.24 3.15 452 135 40.42%
QQQ 261218P00695000 695.00 91.75 90.5 94 10 134 15.21% YES
QQQ 261218P00345000 345.00 3.01 2.85 3.77 121 128 38.48%
QQQ 261218P00214780 214.78 0.9 0.46 0.93 2 126 50.07%
QQQ 261218P00280000 280.00 1.86 1.29 2.01 1 122 44.90%
QQQ 261218P00559780 559.78 23.29 27.44 28.9 73 122 23.18%
QQQ 261218P00285000 285.00 1.72 1.33 2.21 1 110 44.71%
QQQ 261218P00700000 700.00 99.98 93 98 1 109 15.05% YES
QQQ 261218P00685000 685.00 80.45 82 87 4 103 15.96% YES
QQQ 261218P00395000 395.00 5.72 5.01 6.07 2 96 34.27%
QQQ 261218P00254780 254.78 1.39 1.13 1.35 5 90 46.67%
QQQ 261218P00305000 305.00 2.27 1.76 2.64 8 74 42.51%
QQQ 261218P00219780 219.78 0.88 0.8 1.11 1 69 51.25%
QQQ 261218P00680000 680.00 82.65 78.5 83.5 7 64 16.23% YES
QQQ 261218P00290000 290.00 2.02 1.8 2.31 1 43 44.15%
QQQ 261218P00270000 270.00 1.49 1.07 1.94 1 42 46.51%
QQQ 261218P00255000 255.00 1.52 0.85 1.7 3 42 48.39%
QQQ 261218P00335000 335.00 2.89 2.51 3.47 1 40 39.49%
QQQ 261218P00710000 710.00 89.63 101 106 1 37 14.54% YES
QQQ 261218P00730000 730.00 128.99 118.5 123.5 3 36 13.97% YES
QQQ 261218P00355000 355.00 3.36 3.17 4.17 27 35 37.63%
QQQ 261218P00405000 405.00 6.12 5.61 6.72 1 35 33.54%
QQQ 261218P00375000 375.00 5.58 3.99 5 2 33 35.86%
QQQ 261218P00260000 260.00 1.63 0.98 1.68 10 33 47.31%
QQQ 261218P00830000 830.00 219 218.5 223.5 13 24 20.88% YES
QQQ 261218P00365000 365.00 4.5 3.57 4.54 1 20 36.69%
QQQ 261218P00725000 725.00 116.69 114 119 3 7 14.08% YES
QQQ 261218P00705000 705.00 104 97 102 1 6 14.83% YES
QQQ 261218P00715000 715.00 93.7 105 110 10 5 14.17% YES
QQQ 261218P00750000 750.00 142.77 138.5 143.5 2 5 15.48% YES
QQQ 261218P00735000 735.00 139.12 123.5 128.5 2 2 14.35% YES
QQQ 261218P00765000 765.00 166.7 153.5 158.5 1 1 16.57% YES
QQQ 261218P00760000 760.00 141.71 135 140 1 1 0.00% YES
QQQ 261218P00740000 740.00 114.1 128.5 133.5 1 1 14.73% YES
QQQ 261218P00745000 745.00 131.9 120.86 121.97 1 1 0.00% YES
QQQ 261218P00775000 775.00 155.15 150 155 1 1 0.00% 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 261218P00785000 785.00 161.08 160 165 0 0 0.00% YES
QQQ 261218P00790000 790.00 184.5 182 187 24 0 21.92% YES
QQQ 261218P00795000 795.00 264.21 314 318.92 0 0 83.86% 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 25.50% 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.