Detailed QQQ options chain for 2027-01-15 – 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 – 2027-01-15 – 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 2027-01-15.
This QQQ 2027-01-15 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 2027-01-15. 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 270115C00950000 | 950.00 | 0.4 | 0.35 | 0.5 | 15 | 36609 | 21.08% | |
| QQQ 270115C01085000 | 1085.00 | 0.06 | 0.04 | 0.09 | 2341 | 30446 | 25.10% | |
| QQQ 270115C00850000 | 850.00 | 4.05 | 3.93 | 4.1 | 99 | 24279 | 19.83% | |
| QQQ 270115C00900000 | 900.00 | 1.19 | 1.1 | 1.29 | 222 | 20527 | 20.01% | |
| QQQ 270115C00910000 | 910.00 | 1.1 | 0.86 | 1.04 | 24 | 18724 | 20.15% | |
| QQQ 270115C00800000 | 800.00 | 13.29 | 12.84 | 13.04 | 463 | 13110 | 20.87% | |
| QQQ 270115C00830000 | 830.00 | 6.58 | 6.43 | 6.61 | 91 | 12153 | 20.08% | |
| QQQ 270115C00700000 | 700.00 | 67.64 | 67.02 | 68.31 | 297 | 10349 | 28.51% | YES |
| QQQ 270115C00690000 | 690.00 | 72 | 74.14 | 76.11 | 12 | 9795 | 29.55% | YES |
| QQQ 270115C00750000 | 750.00 | 33.65 | 33.76 | 34.11 | 372 | 9784 | 23.68% | |
| QQQ 270115C00810000 | 810.00 | 10.38 | 10.27 | 10.46 | 201 | 9376 | 20.54% | |
| QQQ 270115C00600000 | 600.00 | 154.22 | 152.7 | 156.11 | 183 | 9256 | 42.00% | YES |
| QQQ 270115C00965000 | 965.00 | 0.33 | 0.21 | 0.4 | 1 | 9230 | 21.55% | |
| QQQ 270115C00770000 | 770.00 | 23.34 | 23.7 | 24.05 | 282 | 9184 | 22.37% | |
| QQQ 270115C00730000 | 730.00 | 46.09 | 44.76 | 46.8 | 36 | 8822 | 25.61% | YES |
| QQQ 270115C00760000 | 760.00 | 28.36 | 28.45 | 28.8 | 786 | 8065 | 22.99% | |
| QQQ 270115C00740000 | 740.00 | 39.38 | 39.24 | 40.03 | 333 | 7995 | 24.50% | YES |
| QQQ 270115C00650000 | 650.00 | 106.1 | 107.75 | 109.86 | 10 | 7978 | 34.32% | YES |
| QQQ 270115C00670000 | 670.00 | 91.99 | 90.49 | 92.54 | 200 | 7577 | 31.81% | YES |
| QQQ 270115C00725000 | 725.00 | 48.72 | 48.14 | 50.1 | 338 | 7411 | 26.03% | YES |
| QQQ 270115C01075000 | 1075.00 | 0.06 | 0.04 | 0.09 | 1 | 7226 | 24.56% | |
| QQQ 270115C00680000 | 680.00 | 83.28 | 82.18 | 84.24 | 151 | 6935 | 30.68% | YES |
| QQQ 270115C00780000 | 780.00 | 19.82 | 19.53 | 19.88 | 608 | 6932 | 21.83% | |
| QQQ 270115C01005000 | 1005.00 | 0.18 | 0.09 | 0.22 | 1 | 6508 | 22.63% | |
| QQQ 270115C00660000 | 660.00 | 99.96 | 99.06 | 101.14 | 3 | 6405 | 33.07% | YES |
| QQQ 270115C00935000 | 935.00 | 0.64 | 0.47 | 0.64 | 1 | 6072 | 20.66% | |
| QQQ 270115C01000000 | 1000.00 | 0.17 | 0.16 | 0.23 | 6 | 5979 | 22.44% | |
| QQQ 270115C01065000 | 1065.00 | 0.1 | 0.05 | 0.11 | 1 | 5367 | 24.51% | |
| QQQ 270115C00960000 | 960.00 | 0.42 | 0.24 | 0.43 | 1 | 5274 | 21.39% | |
| QQQ 270115C00765000 | 765.00 | 25.61 | 25.95 | 26.37 | 50 | 5074 | 22.68% | |
| QQQ 270115C00720000 | 720.00 | 52.69 | 51.6 | 53.4 | 55 | 4770 | 26.40% | YES |
| QQQ 270115C00630000 | 630.00 | 125.08 | 125.63 | 127.72 | 1 | 4751 | 36.93% | YES |
| QQQ 270115C00930000 | 930.00 | 0.6 | 0.53 | 0.7 | 1 | 4749 | 20.53% | |
| QQQ 270115C00675000 | 675.00 | 88.52 | 86.33 | 88.4 | 2 | 4745 | 31.27% | YES |
| QQQ 270115C00870000 | 870.00 | 2.8 | 2.35 | 2.54 | 128 | 4649 | 19.76% | |
| QQQ 270115C00775000 | 775.00 | 21.4 | 21.54 | 21.9 | 55 | 4646 | 22.09% | |
| QQQ 270115C00705000 | 705.00 | 64 | 62.48 | 64.5 | 152 | 4537 | 27.99% | YES |
| QQQ 270115C00640000 | 640.00 | 119.25 | 116.59 | 118.74 | 2 | 4442 | 35.62% | YES |
| QQQ 270115C00885000 | 885.00 | 2.18 | 1.6 | 1.79 | 6 | 4368 | 19.83% | |
| QQQ 270115C00805000 | 805.00 | 11.77 | 11.48 | 11.77 | 58 | 4061 | 20.76% | |
| QQQ 270115C00880000 | 880.00 | 1.91 | 1.82 | 2 | 19 | 4053 | 19.78% | |
| QQQ 270115C00665000 | 665.00 | 95.81 | 94.06 | 97.24 | 4 | 3982 | 32.78% | YES |
| QQQ 270115C00790000 | 790.00 | 15.69 | 15.91 | 16.16 | 58 | 3847 | 21.29% | |
| QQQ 270115C00550000 | 550.00 | 192.06 | 199.98 | 203.58 | 1 | 3771 | 50.08% | YES |
| QQQ 270115C00865000 | 865.00 | 2.82 | 2.67 | 2.88 | 2 | 3654 | 19.79% | |
| QQQ 270115C00580000 | 580.00 | 175.39 | 171.93 | 174.97 | 1 | 3560 | 45.15% | YES |
| QQQ 270115C00820000 | 820.00 | 8.28 | 8.16 | 8.37 | 99 | 3157 | 20.31% | |
| QQQ 270115C00570000 | 570.00 | 178.73 | 181.35 | 184.67 | 3 | 3152 | 47.02% | YES |
| QQQ 270115C00655000 | 655.00 | 104.41 | 103.37 | 105.48 | 2 | 3042 | 33.69% | YES |
| QQQ 270115C00500000 | 500.00 | 250.36 | 248.4 | 251.88 | 2 | 2842 | 55.88% | YES |
| QQQ 270115C00585000 | 585.00 | 169.24 | 167.13 | 169.47 | 2 | 2824 | 43.45% | YES |
| QQQ 270115C00755000 | 755.00 | 30.82 | 31.02 | 31.4 | 118 | 2802 | 23.33% | |
| QQQ 270115C00645000 | 645.00 | 107.67 | 112.15 | 114.28 | 44 | 2674 | 34.96% | YES |
| QQQ 270115C00735000 | 735.00 | 41.6 | 42.09 | 43.59 | 38 | 2659 | 25.19% | YES |
| QQQ 270115C00860000 | 860.00 | 3.11 | 3.03 | 3.22 | 57 | 2571 | 19.76% | |
| QQQ 270115C00695000 | 695.00 | 68.56 | 70.23 | 72.17 | 60 | 2489 | 29.02% | YES |
| QQQ 270115C00620000 | 620.00 | 136.28 | 134.7 | 136.85 | 85 | 2485 | 38.32% | YES |
| QQQ 270115C00685000 | 685.00 | 79 | 78.05 | 80.16 | 10 | 2461 | 30.12% | YES |
| QQQ 270115C00610000 | 610.00 | 139.2 | 143.92 | 146.8 | 1 | 2239 | 40.50% | YES |
| QQQ 270115C00745000 | 745.00 | 36.99 | 36.36 | 37.05 | 294 | 2209 | 24.11% | |
| QQQ 270115C01035000 | 1035.00 | 0.1 | 0.05 | 0.15 | 10 | 2163 | 23.54% | |
| QQQ 270115C00795000 | 795.00 | 14.71 | 14.31 | 14.57 | 172 | 2152 | 21.10% | |
| QQQ 270115C00785000 | 785.00 | 17.37 | 17.65 | 18 | 38 | 2070 | 21.59% | |
| QQQ 270115C00575000 | 575.00 | 174.24 | 176.66 | 179.73 | 2 | 2064 | 45.98% | YES |
| QQQ 270115C00635000 | 635.00 | 118.6 | 121.05 | 123.22 | 13 | 1998 | 36.28% | YES |
| QQQ 270115C00560000 | 560.00 | 192.27 | 190.91 | 194.05 | 1 | 1932 | 48.47% | YES |
| QQQ 270115C00715000 | 715.00 | 55.92 | 55.17 | 57.08 | 15 | 1834 | 26.96% | YES |
| QQQ 270115C00710000 | 710.00 | 58.2 | 58.75 | 60.79 | 12 | 1741 | 27.50% | YES |
| QQQ 270115C00840000 | 840.00 | 5.37 | 5.04 | 5.25 | 61 | 1729 | 19.97% | |
| QQQ 270115C01080000 | 1080.00 | 0.08 | 0.04 | 0.09 | 600 | 1614 | 24.85% | |
| QQQ 270115C00605000 | 605.00 | 147.51 | 148.46 | 150.71 | 1 | 1600 | 40.46% | YES |
| QQQ 270115C00825000 | 825.00 | 7.35 | 7.27 | 7.45 | 85 | 1535 | 20.19% | |
| QQQ 270115C00875000 | 875.00 | 2.3 | 2.07 | 2.26 | 6 | 1480 | 19.78% | |
| QQQ 270115C00530000 | 530.00 | 219.09 | 219.4 | 222.83 | 50 | 1457 | 50.90% | YES |
| QQQ 270115C00590000 | 590.00 | 161.18 | 162.52 | 164.77 | 1 | 1421 | 42.71% | YES |
| QQQ 270115C00815000 | 815.00 | 9.35 | 9.16 | 9.46 | 67 | 1390 | 20.50% | |
| QQQ 270115C00625000 | 625.00 | 131.51 | 129.62 | 132.2 | 366 | 1342 | 37.55% | YES |
| QQQ 270115C00855000 | 855.00 | 3.34 | 3.44 | 3.65 | 5 | 1337 | 19.81% | |
| QQQ 270115C00595000 | 595.00 | 158.76 | 157.76 | 160.8 | 101 | 1129 | 42.77% | YES |
| QQQ 270115C00835000 | 835.00 | 5.46 | 5.69 | 5.89 | 5 | 1075 | 20.02% | |
| QQQ 270115C00615000 | 615.00 | 137.75 | 139.23 | 142.17 | 1 | 1038 | 39.76% | YES |
| QQQ 270115C01060000 | 1060.00 | 0.05 | 0.03 | 0.11 | 1000 | 1005 | 24.22% | |
| QQQ 270115C00905000 | 905.00 | 1.22 | 0.97 | 1.16 | 1 | 985 | 20.08% | |
| QQQ 270115C00565000 | 565.00 | 190.75 | 186.12 | 189.44 | 5 | 984 | 47.85% | YES |
| QQQ 270115C00920000 | 920.00 | 0.64 | 0.67 | 0.85 | 90 | 955 | 20.33% | |
| QQQ 270115C00540000 | 540.00 | 212.61 | 209.71 | 213.28 | 1 | 882 | 51.91% | YES |
| QQQ 270115C00525000 | 525.00 | 228.52 | 224.23 | 227.66 | 31 | 797 | 51.72% | YES |
| QQQ 270115C00890000 | 890.00 | 1.52 | 1.41 | 1.58 | 4 | 760 | 19.83% | |
| QQQ 270115C00480000 | 480.00 | 271.98 | 267.9 | 271.33 | 2 | 757 | 59.42% | YES |
| QQQ 270115C00450000 | 450.00 | 296 | 297.15 | 300.7 | 1 | 714 | 64.95% | YES |
| QQQ 270115C00505000 | 505.00 | 245 | 243.6 | 247.02 | 2 | 669 | 55.07% | YES |
| QQQ 270115C00845000 | 845.00 | 4.27 | 4.45 | 4.64 | 4 | 636 | 19.89% | |
| QQQ 270115C00510000 | 510.00 | 240.67 | 238.75 | 242.18 | 2 | 618 | 54.23% | YES |
| QQQ 270115C00555000 | 555.00 | 188.61 | 195.34 | 199 | 1 | 605 | 49.52% | YES |
| QQQ 270115C00925000 | 925.00 | 0.71 | 0.6 | 0.77 | 17 | 604 | 20.43% | |
| QQQ 270115C00535000 | 535.00 | 181.18 | 214.57 | 218.01 | 4 | 601 | 50.08% | YES |
| QQQ 270115C00975000 | 975.00 | 0.3 | 0.17 | 0.34 | 1 | 573 | 21.80% | |
| QQQ 270115C00520000 | 520.00 | 226.8 | 229.05 | 232.66 | 118 | 548 | 52.68% | YES |
| QQQ 270115C00400000 | 400.00 | 345.54 | 346.17 | 349.6 | 5 | 451 | 74.70% | YES |
| QQQ 270115C00915000 | 915.00 | 0.74 | 0.76 | 0.94 | 3 | 434 | 20.24% | |
| QQQ 270115C00895000 | 895.00 | 1.05 | 1.25 | 1.43 | 6 | 430 | 19.92% | |
| QQQ 270115C00490000 | 490.00 | 228 | 258.15 | 261.59 | 1 | 323 | 57.64% | YES |
| QQQ 270115C00470000 | 470.00 | 247 | 277.65 | 281.08 | 1 | 300 | 61.21% | YES |
| QQQ 270115C00945000 | 945.00 | 0.44 | 0.36 | 0.55 | 2 | 291 | 20.98% | |
| QQQ 270115C00515000 | 515.00 | 234.37 | 233.9 | 237.33 | 2 | 282 | 53.38% | YES |
| QQQ 270115C00940000 | 940.00 | 0.49 | 0.41 | 0.6 | 1 | 243 | 20.86% | |
| QQQ 270115C00205000 | 205.00 | 540.42 | 538.13 | 541.59 | 5 | 235 | 125.88% | YES |
| QQQ 270115C00300000 | 300.00 | 440.35 | 444.48 | 447.95 | 1 | 230 | 97.53% | YES |
| QQQ 270115C00995000 | 995.00 | 0.18 | 0.11 | 0.26 | 3 | 206 | 22.44% | |
| QQQ 270115C01070000 | 1070.00 | 0.1 | 0.05 | 0.1 | 1 | 206 | 24.56% | |
| QQQ 270115C00325000 | 325.00 | 395.1 | 419.87 | 423.33 | 7 | 176 | 91.31% | YES |
| QQQ 270115C00240000 | 240.00 | 504.54 | 503.62 | 507.08 | 1 | 170 | 114.40% | YES |
| QQQ 270115C00420000 | 420.00 | 328.5 | 326.55 | 330.07 | 1 | 168 | 70.78% | YES |
| QQQ 270115C00970000 | 970.00 | 0.3 | 0.21 | 0.37 | 1 | 167 | 21.68% | |
| QQQ 270115C00545000 | 545.00 | 200.45 | 204.95 | 208.39 | 1 | 150 | 50.94% | YES |
| QQQ 270115C00455000 | 455.00 | 260.68 | 258.59 | 262.17 | 2 | 137 | 0.00% | YES |
| QQQ 270115C00460000 | 460.00 | 286.1 | 287.36 | 290.94 | 1 | 133 | 63.09% | YES |
| QQQ 270115C00350000 | 350.00 | 373.35 | 395.27 | 398.88 | 3 | 129 | 85.72% | YES |
| QQQ 270115C01055000 | 1055.00 | 0.13 | 0.04 | 0.12 | 53 | 120 | 24.15% | |
| QQQ 270115C00315000 | 315.00 | 398.38 | 429.75 | 433.18 | 11 | 114 | 93.84% | YES |
| QQQ 270115C00430000 | 430.00 | 312.35 | 316.71 | 320.18 | 1 | 103 | 68.65% | YES |
| QQQ 270115C00250000 | 250.00 | 490.54 | 493.76 | 497.22 | 1 | 102 | 111.37% | YES |
| QQQ 270115C01020000 | 1020.00 | 0.13 | 0.07 | 0.18 | 4 | 97 | 23.07% | |
| QQQ 270115C00980000 | 980.00 | 0.27 | 0.15 | 0.32 | 7 | 85 | 21.97% | |
| QQQ 270115C00440000 | 440.00 | 301.8 | 306.97 | 310.39 | 2 | 83 | 66.79% | YES |
| QQQ 270115C00220000 | 220.00 | 476.88 | 487.71 | 491.12 | 8 | 80 | 0.00% | YES |
| QQQ 270115C00330000 | 330.00 | 420.53 | 419.9 | 423.55 | 1 | 78 | 106.06% | YES |
| QQQ 270115C00425000 | 425.00 | 296.73 | 321.65 | 325.08 | 5 | 78 | 69.67% | YES |
| QQQ 270115C00435000 | 435.00 | 288.95 | 291.79 | 295.67 | 3 | 76 | 0.00% | YES |
| QQQ 270115C00380000 | 380.00 | 347.54 | 331.24 | 334.8 | 3 | 71 | 0.00% | YES |
| QQQ 270115C00955000 | 955.00 | 0.39 | 0.28 | 0.46 | 1 | 66 | 21.22% | |
| QQQ 270115C00360000 | 360.00 | 388.48 | 385.43 | 388.89 | 250 | 65 | 83.18% | YES |
| QQQ 270115C00230000 | 230.00 | 491 | 513.48 | 516.94 | 61 | 61 | 117.54% | YES |
| QQQ 270115C00335000 | 335.00 | 385.2 | 409.89 | 413.49 | 4 | 60 | 88.67% | YES |
| QQQ 270115C01015000 | 1015.00 | 0.17 | 0.08 | 0.19 | 1 | 58 | 22.90% | |
| QQQ 270115C00395000 | 395.00 | 328.6 | 350.91 | 354.51 | 1 | 57 | 75.49% | YES |
| QQQ 270115C00465000 | 465.00 | 257 | 282.49 | 285.96 | 6 | 54 | 62.08% | YES |
| QQQ 270115C00370000 | 370.00 | 376.18 | 375.59 | 379.14 | 204 | 46 | 81.10% | YES |
| QQQ 270115C00985000 | 985.00 | 0.25 | 0.14 | 0.3 | 1 | 38 | 22.14% | |
| QQQ 270115C00385000 | 385.00 | 326.7 | 360.73 | 364.33 | 1 | 37 | 77.58% | YES |
| QQQ 270115C00265000 | 265.00 | 454.16 | 443.57 | 447.01 | 1 | 37 | 0.00% | YES |
| QQQ 270115C00215000 | 215.00 | 506.5 | 528.15 | 531.73 | 3 | 31 | 122.02% | YES |
| QQQ 270115C01045000 | 1045.00 | 0.15 | 0.04 | 0.13 | 2 | 30 | 23.76% | |
| QQQ 270115C00290000 | 290.00 | 435.16 | 454.21 | 457.81 | 2 | 29 | 99.88% | YES |
| QQQ 270115C00340000 | 340.00 | 379.17 | 404.97 | 408.57 | 1 | 26 | 87.51% | YES |
| QQQ 270115C01050000 | 1050.00 | 0.17 | 0.04 | 0.09 | 1 | 23 | 23.19% | |
| QQQ 270115C01010000 | 1010.00 | 0.08 | 0.08 | 0.21 | 5 | 21 | 22.83% | |
| QQQ 270115C00245000 | 245.00 | 487.7 | 452.4 | 456.19 | 5 | 21 | 0.00% | YES |
| QQQ 270115C01030000 | 1030.00 | 0.17 | 0.06 | 0.16 | 3 | 21 | 23.39% | |
| QQQ 270115C00990000 | 990.00 | 0.2 | 0.12 | 0.28 | 1 | 19 | 22.29% | |
| QQQ 270115C00305000 | 305.00 | 380 | 414.96 | 418.99 | 1 | 16 | 0.00% | YES |
| QQQ 270115C00260000 | 260.00 | 460.04 | 483.9 | 487.36 | 1 | 15 | 108.42% | YES |
| QQQ 270115C00415000 | 415.00 | 333.5 | 331.45 | 335.11 | 1 | 14 | 71.95% | YES |
| QQQ 270115C01040000 | 1040.00 | 0.09 | 0.05 | 0.14 | 1 | 12 | 23.63% | |
| QQQ 270115C01025000 | 1025.00 | 0.14 | 0.07 | 0.16 | 1 | 11 | 23.10% | |
| QQQ 270115C00235000 | 235.00 | 477.8 | 508.43 | 512.01 | 1 | 8 | 115.58% | YES |
| QQQ 270115C00255000 | 255.00 | 480.75 | 453.4 | 456.82 | 1 | 3 | 0.00% | YES |
| QQQ 270115C00225000 | 225.00 | 478.9 | 0 | 0 | 20 | 0 | 0.00% | YES |
| QQQ 270115C00445000 | 445.00 | 275.47 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270115C00410000 | 410.00 | 334.76 | 0 | 0 | 6 | 0 | 0.00% | YES |
| QQQ 270115C00405000 | 405.00 | 311.84 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270115C00475000 | 475.00 | 267.06 | 0 | 0 | 3 | 0 | 0.00% | YES |
| QQQ 270115C00390000 | 390.00 | 334.64 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270115C00375000 | 375.00 | 342.41 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270115C00365000 | 365.00 | 382.56 | 380.55 | 383.98 | 200 | 0 | 82.15% | YES |
| QQQ 270115C00485000 | 485.00 | 261.74 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270115C00355000 | 355.00 | 372.47 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270115C00345000 | 345.00 | 382.12 | 0 | 0 | 3 | 0 | 0.00% | YES |
| QQQ 270115C00270000 | 270.00 | 453.02 | 0 | 0 | 36 | 0 | 0.00% | YES |
| QQQ 270115C00275000 | 275.00 | 454 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270115C00280000 | 280.00 | 445.57 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270115C00310000 | 310.00 | 402.56 | 0 | 0 | 65 | 0 | 0.00% | YES |
| QQQ 270115C00495000 | 495.00 | 251 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270115C00285000 | 285.00 | 438.56 | 0 | 0 | 20 | 0 | 0.00% | YES |
| QQQ 270115C00295000 | 295.00 | 441.65 | 0 | 0 | 50 | 0 | 0.00% | YES |
| QQQ 270115C00210000 | 210.00 | 522.82 | 0 | 0 | 3 | 0 | 0.00% | YES |
| QQQ 270115C00320000 | 320.00 | 402.38 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on QQQ expiring on 2027-01-15. 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 270115P00600000 | 600.00 | 4.46 | 4.34 | 4.55 | 95 | 29990 | 29.66% | |
| QQQ 270115P00700000 | 700.00 | 16.48 | 16.29 | 16.53 | 2456 | 28846 | 21.59% | |
| QQQ 270115P00650000 | 650.00 | 8.43 | 8.25 | 8.47 | 1426 | 22678 | 25.47% | |
| QQQ 270115P00550000 | 550.00 | 2.49 | 2.44 | 2.57 | 44 | 20974 | 34.20% | |
| QQQ 270115P00500000 | 500.00 | 1.43 | 1.4 | 1.49 | 289 | 18594 | 39.00% | |
| QQQ 270115P00680000 | 680.00 | 12.6 | 12.29 | 12.59 | 202 | 16368 | 23.10% | |
| QQQ 270115P00660000 | 660.00 | 9.61 | 9.36 | 9.65 | 540 | 14148 | 24.67% | |
| QQQ 270115P00580000 | 580.00 | 3.48 | 3.41 | 3.6 | 8 | 12248 | 31.43% | |
| QQQ 270115P00670000 | 670.00 | 11.03 | 10.71 | 11.01 | 159 | 10849 | 23.87% | |
| QQQ 270115P00590000 | 590.00 | 3.87 | 3.85 | 4.04 | 8 | 10431 | 30.53% | |
| QQQ 270115P00640000 | 640.00 | 7.38 | 7.18 | 7.46 | 54 | 9220 | 26.29% | |
| QQQ 270115P00730000 | 730.00 | 24.47 | 24.62 | 24.96 | 25 | 9131 | 19.35% | |
| QQQ 270115P00690000 | 690.00 | 14.37 | 14.2 | 14.43 | 171 | 8882 | 22.35% | |
| QQQ 270115P00615000 | 615.00 | 5.31 | 5.23 | 5.45 | 5 | 8857 | 28.36% | |
| QQQ 270115P00665000 | 665.00 | 10.37 | 10.09 | 10.32 | 141 | 8762 | 24.28% | |
| QQQ 270115P00725000 | 725.00 | 23.01 | 22.98 | 23.3 | 67 | 8758 | 19.72% | |
| QQQ 270115P00675000 | 675.00 | 11.75 | 11.47 | 11.77 | 169 | 8532 | 23.49% | |
| QQQ 270115P00620000 | 620.00 | 5.67 | 5.61 | 5.8 | 5 | 8525 | 27.95% | |
| QQQ 270115P00610000 | 610.00 | 4.98 | 4.93 | 5.14 | 13 | 8124 | 28.81% | |
| QQQ 270115P00540000 | 540.00 | 2.18 | 2.14 | 2.3 | 1 | 7904 | 35.13% | |
| QQQ 270115P00720000 | 720.00 | 21.29 | 21.46 | 21.75 | 220 | 7533 | 20.09% | |
| QQQ 270115P00480000 | 480.00 | 1.23 | 1.07 | 1.25 | 2 | 6067 | 41.26% | |
| QQQ 270115P00630000 | 630.00 | 6.32 | 6.29 | 6.57 | 27 | 5980 | 27.11% | |
| QQQ 270115P00450000 | 450.00 | 0.88 | 0.76 | 0.92 | 16 | 5951 | 44.45% | |
| QQQ 270115P00635000 | 635.00 | 6.86 | 6.78 | 7 | 4 | 5726 | 26.70% | |
| QQQ 270115P00710000 | 710.00 | 18.87 | 18.69 | 18.95 | 304 | 5645 | 20.83% | |
| QQQ 270115P00625000 | 625.00 | 6.03 | 5.96 | 6.17 | 51 | 5581 | 27.52% | |
| QQQ 270115P00445000 | 445.00 | 0.83 | 0.71 | 0.88 | 26 | 4998 | 45.04% | |
| QQQ 270115P00525000 | 525.00 | 1.89 | 1.78 | 1.98 | 1 | 4752 | 36.66% | |
| QQQ 270115P00520000 | 520.00 | 1.9 | 1.68 | 1.88 | 1 | 4571 | 37.16% | |
| QQQ 270115P00560000 | 560.00 | 2.72 | 2.71 | 2.89 | 212 | 4438 | 33.31% | |
| QQQ 270115P00705000 | 705.00 | 17.88 | 17.43 | 17.7 | 101 | 4407 | 21.21% | |
| QQQ 270115P00740000 | 740.00 | 28.73 | 28.3 | 28.67 | 535 | 3901 | 18.64% | |
| QQQ 270115P00205000 | 205.00 | 0.06 | 0.04 | 0.06 | 14 | 3890 | 78.13% | |
| QQQ 270115P00300000 | 300.00 | 0.16 | 0.09 | 0.2 | 1 | 3869 | 61.43% | |
| QQQ 270115P00400000 | 400.00 | 0.5 | 0.41 | 0.57 | 1 | 3800 | 50.32% | |
| QQQ 270115P00575000 | 575.00 | 3.31 | 3.2 | 3.4 | 84 | 3637 | 31.89% | |
| QQQ 270115P00655000 | 655.00 | 8.98 | 8.82 | 9.03 | 43 | 3466 | 25.06% | |
| QQQ 270115P00470000 | 470.00 | 1.07 | 0.95 | 1.13 | 28 | 3303 | 42.32% | |
| QQQ 270115P00695000 | 695.00 | 15.39 | 15.18 | 15.44 | 350 | 3279 | 21.96% | |
| QQQ 270115P00530000 | 530.00 | 2.29 | 1.92 | 2.09 | 6 | 3189 | 36.18% | |
| QQQ 270115P00250000 | 250.00 | 0.07 | 0.01 | 0.16 | 1 | 3015 | 69.53% | |
| QQQ 270115P00645000 | 645.00 | 7.9 | 7.79 | 7.95 | 55 | 2941 | 25.88% | |
| QQQ 270115P00750000 | 750.00 | 32.53 | 32.55 | 32.93 | 28 | 2863 | 17.95% | YES |
| QQQ 270115P00460000 | 460.00 | 0.91 | 0.85 | 1.02 | 11 | 2794 | 43.38% | |
| QQQ 270115P00210000 | 210.00 | 0.05 | 0.01 | 0.14 | 4 | 2775 | 79.30% | |
| QQQ 270115P00570000 | 570.00 | 2.94 | 3.01 | 3.22 | 8 | 2727 | 32.36% | |
| QQQ 270115P00715000 | 715.00 | 20.35 | 20.02 | 20.3 | 25 | 2697 | 20.46% | |
| QQQ 270115P00340000 | 340.00 | 0.26 | 0.16 | 0.34 | 1 | 2631 | 56.54% | |
| QQQ 270115P00535000 | 535.00 | 2.13 | 1.99 | 2.21 | 90 | 2593 | 35.71% | |
| QQQ 270115P00385000 | 385.00 | 0.42 | 0.33 | 0.5 | 1 | 2486 | 51.05% | |
| QQQ 270115P00735000 | 735.00 | 26.5 | 26.4 | 26.75 | 238 | 2421 | 18.99% | |
| QQQ 270115P00685000 | 685.00 | 13.48 | 13.21 | 13.49 | 310 | 2419 | 22.73% | |
| QQQ 270115P00260000 | 260.00 | 0.08 | 0.01 | 0.18 | 2 | 2417 | 67.77% | |
| QQQ 270115P00595000 | 595.00 | 4.24 | 4.09 | 4.29 | 2 | 2258 | 30.10% | |
| QQQ 270115P00490000 | 490.00 | 1.3 | 1.19 | 1.38 | 7 | 2219 | 40.20% | |
| QQQ 270115P00605000 | 605.00 | 4.99 | 4.57 | 4.83 | 200 | 2156 | 29.22% | |
| QQQ 270115P00475000 | 475.00 | 1.1 | 1.01 | 1.14 | 59 | 2146 | 41.52% | |
| QQQ 270115P00420000 | 420.00 | 0.59 | 0.53 | 0.69 | 1 | 2041 | 47.90% | |
| QQQ 270115P00585000 | 585.00 | 3.85 | 3.61 | 3.81 | 2 | 1929 | 30.98% | |
| QQQ 270115P00350000 | 350.00 | 0.29 | 0.2 | 0.36 | 1 | 1914 | 55.27% | |
| QQQ 270115P00440000 | 440.00 | 0.75 | 0.67 | 0.84 | 37 | 1871 | 45.62% | |
| QQQ 270115P00510000 | 510.00 | 1.61 | 1.55 | 1.65 | 17 | 1829 | 37.98% | |
| QQQ 270115P00495000 | 495.00 | 1.3 | 1.26 | 1.45 | 3 | 1820 | 39.67% | |
| QQQ 270115P00760000 | 760.00 | 37.32 | 37.25 | 37.73 | 44 | 1765 | 17.25% | YES |
| QQQ 270115P00410000 | 410.00 | 0.53 | 0.46 | 0.63 | 1 | 1725 | 49.12% | |
| QQQ 270115P00425000 | 425.00 | 0.63 | 0.57 | 0.72 | 1 | 1511 | 47.28% | |
| QQQ 270115P00545000 | 545.00 | 2.44 | 2.24 | 2.45 | 1 | 1453 | 34.72% | |
| QQQ 270115P00485000 | 485.00 | 1.21 | 1.13 | 1.31 | 9 | 1450 | 40.71% | |
| QQQ 270115P00415000 | 415.00 | 0.56 | 0.49 | 0.66 | 1 | 1447 | 48.51% | |
| QQQ 270115P00380000 | 380.00 | 0.38 | 0.31 | 0.48 | 2 | 1418 | 51.66% | |
| QQQ 270115P00405000 | 405.00 | 0.53 | 0.43 | 0.6 | 1 | 1379 | 49.72% | |
| QQQ 270115P00355000 | 355.00 | 0.31 | 0.21 | 0.39 | 1 | 1072 | 54.71% | |
| QQQ 270115P00435000 | 435.00 | 0.72 | 0.63 | 0.8 | 1 | 1070 | 46.18% | |
| QQQ 270115P00370000 | 370.00 | 0.36 | 0.26 | 0.44 | 1 | 1037 | 52.78% | |
| QQQ 270115P00765000 | 765.00 | 39.95 | 39.85 | 40.36 | 308 | 1010 | 16.90% | YES |
| QQQ 270115P00465000 | 465.00 | 0.99 | 0.9 | 1.04 | 10 | 1004 | 42.64% | |
| QQQ 270115P00395000 | 395.00 | 0.47 | 0.38 | 0.5 | 1 | 996 | 50.39% | |
| QQQ 270115P00565000 | 565.00 | 2.9 | 2.83 | 3 | 63 | 977 | 32.72% | |
| QQQ 270115P00360000 | 360.00 | 0.29 | 0.23 | 0.33 | 1 | 944 | 53.32% | |
| QQQ 270115P00505000 | 505.00 | 1.66 | 1.42 | 1.61 | 100 | 932 | 38.67% | |
| QQQ 270115P00800000 | 800.00 | 62.74 | 61.43 | 64.6 | 442 | 923 | 15.68% | YES |
| QQQ 270115P00365000 | 365.00 | 0.31 | 0.24 | 0.42 | 1 | 904 | 53.37% | |
| QQQ 270115P00255000 | 255.00 | 0.07 | 0.01 | 0.17 | 2 | 901 | 68.65% | |
| QQQ 270115P00280000 | 280.00 | 0.12 | 0.05 | 0.2 | 3 | 862 | 64.84% | |
| QQQ 270115P00775000 | 775.00 | 45.66 | 44.71 | 46.52 | 2 | 819 | 16.50% | YES |
| QQQ 270115P00515000 | 515.00 | 1.87 | 1.59 | 1.79 | 14 | 759 | 37.68% | |
| QQQ 270115P00555000 | 555.00 | 2.56 | 2.51 | 2.72 | 105 | 757 | 33.74% | |
| QQQ 270115P00755000 | 755.00 | 34.86 | 34.77 | 35.26 | 7 | 747 | 17.60% | YES |
| QQQ 270115P00215000 | 215.00 | 0.08 | 0.03 | 0.14 | 1 | 746 | 78.81% | |
| QQQ 270115P00745000 | 745.00 | 30 | 30.29 | 30.7 | 98 | 740 | 18.28% | YES |
| QQQ 270115P00780000 | 780.00 | 48.83 | 47.8 | 49.62 | 20 | 735 | 16.16% | YES |
| QQQ 270115P00430000 | 430.00 | 0.69 | 0.59 | 0.76 | 3 | 664 | 46.74% | |
| QQQ 270115P00220000 | 220.00 | 0.1 | 0.01 | 0.15 | 4 | 646 | 76.95% | |
| QQQ 270115P00770000 | 770.00 | 44.35 | 41.77 | 43.6 | 96 | 622 | 16.86% | YES |
| QQQ 270115P00455000 | 455.00 | 0.9 | 0.82 | 0.97 | 73 | 538 | 43.92% | |
| QQQ 270115P00375000 | 375.00 | 0.35 | 0.29 | 0.45 | 1 | 501 | 52.20% | |
| QQQ 270115P00345000 | 345.00 | 0.26 | 0.17 | 0.35 | 26 | 481 | 55.76% | |
| QQQ 270115P00330000 | 330.00 | 0.25 | 0.13 | 0.31 | 1 | 440 | 57.72% | |
| QQQ 270115P00390000 | 390.00 | 0.44 | 0.35 | 0.53 | 1 | 431 | 50.49% | |
| QQQ 270115P00830000 | 830.00 | 87.7 | 86.63 | 89.09 | 501 | 411 | 12.70% | YES |
| QQQ 270115P00310000 | 310.00 | 0.16 | 0.08 | 0.26 | 4 | 385 | 60.25% | |
| QQQ 270115P00290000 | 290.00 | 0.09 | 0.07 | 0.17 | 2 | 373 | 62.40% | |
| QQQ 270115P00785000 | 785.00 | 52.08 | 51 | 54.06 | 2 | 357 | 16.70% | YES |
| QQQ 270115P00285000 | 285.00 | 0.09 | 0.06 | 0.15 | 2 | 352 | 62.70% | |
| QQQ 270115P00795000 | 795.00 | 59.03 | 57.71 | 61.02 | 139 | 268 | 16.09% | YES |
| QQQ 270115P00325000 | 325.00 | 0.18 | 0.13 | 0.29 | 12 | 267 | 58.45% | |
| QQQ 270115P00270000 | 270.00 | 0.1 | 0.03 | 0.19 | 2 | 265 | 66.41% | |
| QQQ 270115P00805000 | 805.00 | 66.76 | 65.28 | 67.89 | 2 | 257 | 14.81% | YES |
| QQQ 270115P00230000 | 230.00 | 0.12 | 0.01 | 0.16 | 4 | 252 | 74.61% | |
| QQQ 270115P00810000 | 810.00 | 71.24 | 69.27 | 71.87 | 1 | 243 | 14.43% | YES |
| QQQ 270115P00315000 | 315.00 | 0.18 | 0.09 | 0.27 | 3 | 202 | 59.57% | |
| QQQ 270115P00275000 | 275.00 | 0.09 | 0.05 | 0.16 | 2 | 184 | 64.94% | |
| QQQ 270115P00235000 | 235.00 | 0.09 | 0.01 | 0.12 | 4 | 168 | 71.68% | |
| QQQ 270115P00240000 | 240.00 | 0.1 | 0.01 | 0.16 | 6 | 168 | 72.07% | |
| QQQ 270115P00295000 | 295.00 | 0.13 | 0.07 | 0.19 | 2 | 159 | 61.82% | |
| QQQ 270115P00265000 | 265.00 | 0.11 | 0.01 | 0.18 | 2 | 133 | 66.60% | |
| QQQ 270115P00245000 | 245.00 | 0.1 | 0.01 | 0.17 | 4 | 119 | 71.09% | |
| QQQ 270115P00305000 | 305.00 | 0.16 | 0.09 | 0.23 | 3 | 118 | 60.94% | |
| QQQ 270115P00790000 | 790.00 | 55.48 | 54.45 | 56.68 | 4 | 96 | 15.78% | YES |
| QQQ 270115P00335000 | 335.00 | 0.25 | 0.14 | 0.32 | 1 | 75 | 57.03% | |
| QQQ 270115P00320000 | 320.00 | 0.24 | 0.11 | 0.28 | 10 | 74 | 59.03% | |
| QQQ 270115P00225000 | 225.00 | 0.09 | 0.03 | 0.15 | 4 | 70 | 76.37% | |
| QQQ 270115P00825000 | 825.00 | 88.44 | 82.28 | 85.28 | 11 | 68 | 14.30% | YES |
| QQQ 270115P00815000 | 815.00 | 76.36 | 73.62 | 76 | 4 | 36 | 14.05% | YES |
| QQQ 270115P00820000 | 820.00 | 80.08 | 77.74 | 80.88 | 16 | 24 | 14.54% | YES |
| QQQ 270115P00860000 | 860.00 | 117.69 | 115.36 | 119.01 | 32 | 12 | 15.58% | YES |
| QQQ 270115P00835000 | 835.00 | 92.33 | 91.27 | 94.56 | 2 | 7 | 14.23% | YES |
| QQQ 270115P00840000 | 840.00 | 98.54 | 95.68 | 99.28 | 3 | 3 | 14.19% | YES |
| QQQ 270115P00855000 | 855.00 | 111.88 | 110.53 | 114.13 | 2 | 2 | 15.39% | YES |
| QQQ 270115P00850000 | 850.00 | 106.86 | 105.53 | 109.13 | 2 | 2 | 14.89% | YES |
| QQQ 270115P00945000 | 945.00 | 206.31 | 200.54 | 204.11 | 1 | 1 | 23.58% | YES |
| QQQ 270115P00955000 | 955.00 | 216.2 | 210.54 | 214 | 1 | 1 | 24.02% | YES |
| QQQ 270115P00940000 | 940.00 | 225.97 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270115P00915000 | 915.00 | 172.41 | 170.43 | 174.01 | 2 | 0 | 20.67% | YES |
| QQQ 270115P00890000 | 890.00 | 156.79 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270115P01000000 | 1000.00 | 299.47 | 291.84 | 294.94 | 30 | 0 | 67.08% | YES |
| QQQ 270115P00870000 | 870.00 | 160.25 | 125.54 | 129.01 | 13 | 0 | 16.55% | YES |
| QQQ 270115P00900000 | 900.00 | 165.87 | 191.84 | 194.94 | 2 | 0 | 53.65% | YES |
| QQQ 270115P00950000 | 950.00 | 232.63 | 205.54 | 209.01 | 1 | 0 | 23.65% | YES |
| QQQ 270115P00925000 | 925.00 | 204.76 | 0 | 0 | 286 | 0 | 0.00% | YES |
| QQQ 270115P00990000 | 990.00 | 288.59 | 281.68 | 285.08 | 64 | 0 | 65.85% | YES |
| QQQ 270115P01005000 | 1005.00 | 305.95 | 285.52 | 289.39 | 8 | 0 | 58.79% | YES |
| QQQ 270115P00845000 | 845.00 | 99.68 | 100.55 | 104.02 | 2 | 0 | 14.10% | YES |
| QQQ 270115P00995000 | 995.00 | 287.29 | 275.51 | 279.39 | 1 | 0 | 57.64% | YES |
| QQQ 270115P01055000 | 1055.00 | 347.54 | 335.53 | 339.41 | 1 | 0 | 64.27% | YES |
| QQQ 270115P00920000 | 920.00 | 196.55 | 175.54 | 179.01 | 2 | 0 | 21.11% | YES |
| QQQ 270115P00930000 | 930.00 | 219.17 | 221.68 | 225.08 | 848 | 0 | 57.98% | YES |
| QQQ 270115P00980000 | 980.00 | 260.03 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270115P01025000 | 1025.00 | 325.95 | 305.52 | 309.4 | 0 | 0 | 61.04% | YES |
| QQQ 270115P01065000 | 1065.00 | 357.46 | 345.52 | 349.4 | 0 | 0 | 65.30% | YES |
| QQQ 270115P00865000 | 865.00 | 121.88 | 120.53 | 124 | 2 | 0 | 16.04% | YES |
| QQQ 270115P00875000 | 875.00 | 154.11 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270115P00880000 | 880.00 | 136.78 | 135.53 | 139 | 501 | 0 | 17.47% | YES |
| QQQ 270115P00885000 | 885.00 | 163.33 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270115P00895000 | 895.00 | 186.04 | 186.68 | 190.08 | 8 | 0 | 52.89% | YES |
| QQQ 270115P00905000 | 905.00 | 216.48 | 196.68 | 200.08 | 2 | 0 | 54.38% | YES |
| QQQ 270115P00910000 | 910.00 | 203.93 | 201.68 | 205.08 | 42 | 0 | 55.12% | YES |
| QQQ 270115P01030000 | 1030.00 | 330.67 | 321.68 | 325.08 | 2 | 0 | 70.62% | YES |
| QQQ 270115P01040000 | 1040.00 | 334.39 | 295.55 | 299.02 | 20 | 0 | 30.60% | YES |
| QQQ 270115P00935000 | 935.00 | 210.26 | 0 | 0 | 20 | 0 | 0.00% | YES |
| QQQ 270115P00960000 | 960.00 | 212.03 | 215.54 | 219.01 | 1 | 0 | 24.46% | YES |
| QQQ 270115P00965000 | 965.00 | 245.01 | 0 | 0 | 394 | 0 | 0.00% | YES |
| QQQ 270115P00975000 | 975.00 | 254.64 | 0 | 0 | 154 | 0 | 0.00% | YES |
| QQQ 270115P00985000 | 985.00 | 265.17 | 0 | 0 | 120 | 0 | 0.00% | YES |
| QQQ 270115P01035000 | 1035.00 | 329.39 | 290.55 | 293.98 | 0 | 0 | 30.07% | YES |
This page displays the full QQQ options chain for contracts expiring on 2027-01-15. 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 2027-01-15. 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 2027-01-15. 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 2027-01-15 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 2027-01-15 approaches.
