Detailed QQQ options chain for 2027-02-19 – 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 – 2027-02-19 – 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 2027-02-19.
This QQQ 2027-02-19 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 2027-02-19. 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 270219C01085000 | 1085.00 | 0.15 | 0.11 | 0.25 | 36 | 10596 | 24.22% | |
| QQQ 270219C00860000 | 860.00 | 6.12 | 5.97 | 6.24 | 11 | 6071 | 20.52% | |
| QQQ 270219C00830000 | 830.00 | 11 | 10.81 | 11.09 | 121 | 5726 | 21.00% | |
| QQQ 270219C01025000 | 1025.00 | 0.35 | 0.2 | 0.42 | 2 | 4118 | 22.41% | |
| QQQ 270219C00760000 | 760.00 | 35.94 | 35.7 | 36.21 | 7 | 3515 | 23.98% | |
| QQQ 270219C00745000 | 745.00 | 43.65 | 42.4 | 45.03 | 7 | 1372 | 25.24% | |
| QQQ 270219C00720000 | 720.00 | 59.7 | 58.45 | 61.25 | 6 | 1227 | 27.31% | YES |
| QQQ 270219C00790000 | 790.00 | 22.52 | 22.29 | 22.77 | 2 | 1154 | 22.41% | |
| QQQ 270219C00850000 | 850.00 | 7.4 | 7.3 | 7.58 | 63 | 1109 | 20.65% | |
| QQQ 270219C00750000 | 750.00 | 38.58 | 41.11 | 41.65 | 3 | 1089 | 24.63% | |
| QQQ 270219C00810000 | 810.00 | 15.93 | 15.73 | 16.01 | 54 | 1087 | 21.55% | |
| QQQ 270219C00735000 | 735.00 | 49.85 | 48.98 | 51.1 | 91 | 1027 | 25.96% | YES |
| QQQ 270219C00900000 | 900.00 | 2.77 | 2.61 | 2.85 | 131 | 994 | 20.35% | |
| QQQ 270219C00740000 | 740.00 | 46.89 | 45.58 | 48.03 | 7 | 849 | 25.60% | YES |
| QQQ 270219C00800000 | 800.00 | 17.27 | 18.78 | 19.09 | 5 | 821 | 21.91% | |
| QQQ 270219C00820000 | 820.00 | 12.17 | 13.08 | 13.37 | 17 | 791 | 21.26% | |
| QQQ 270219C00730000 | 730.00 | 52.49 | 51.8 | 54.3 | 3 | 757 | 26.35% | YES |
| QQQ 270219C00780000 | 780.00 | 25.99 | 26.28 | 26.63 | 45 | 669 | 22.79% | |
| QQQ 270219C00700000 | 700.00 | 73.79 | 72.77 | 75.31 | 3 | 599 | 28.90% | YES |
| QQQ 270219C00950000 | 950.00 | 1.11 | 0.93 | 1.17 | 3 | 567 | 20.81% | |
| QQQ 270219C00880000 | 880.00 | 3.75 | 3.96 | 4.21 | 1 | 560 | 20.37% | |
| QQQ 270219C00825000 | 825.00 | 11.01 | 11.88 | 12.28 | 8 | 543 | 21.20% | |
| QQQ 270219C00710000 | 710.00 | 67.05 | 66.13 | 67.92 | 9 | 539 | 27.97% | YES |
| QQQ 270219C00715000 | 715.00 | 63.77 | 61.91 | 64.39 | 3 | 522 | 27.55% | YES |
| QQQ 270219C00550000 | 550.00 | 204 | 203.91 | 207.42 | 1 | 480 | 47.70% | YES |
| QQQ 270219C01080000 | 1080.00 | 0.16 | 0.05 | 0.26 | 218 | 476 | 24.06% | |
| QQQ 270219C00725000 | 725.00 | 54.74 | 55.08 | 57.62 | 7 | 466 | 26.76% | YES |
| QQQ 270219C00755000 | 755.00 | 36.4 | 38.35 | 38.88 | 1 | 383 | 24.30% | |
| QQQ 270219C00975000 | 975.00 | 0.75 | 0.58 | 0.78 | 295 | 344 | 21.19% | |
| QQQ 270219C01000000 | 1000.00 | 0.44 | 0.36 | 0.56 | 4 | 344 | 21.77% | |
| QQQ 270219C00870000 | 870.00 | 4.57 | 4.87 | 5.13 | 1 | 335 | 20.44% | |
| QQQ 270219C00600000 | 600.00 | 155.61 | 157.51 | 160.76 | 5 | 314 | 40.61% | YES |
| QQQ 270219C00770000 | 770.00 | 29.2 | 30.75 | 31.26 | 6 | 314 | 23.40% | |
| QQQ 270219C00805000 | 805.00 | 17.4 | 17.18 | 17.55 | 3 | 308 | 21.76% | |
| QQQ 270219C00765000 | 765.00 | 30.59 | 33.16 | 33.72 | 1 | 304 | 23.71% | |
| QQQ 270219C00685000 | 685.00 | 82.9 | 84.94 | 86.8 | 163 | 289 | 30.30% | YES |
| QQQ 270219C00865000 | 865.00 | 5.52 | 5.39 | 5.66 | 121 | 286 | 20.48% | |
| QQQ 270219C00775000 | 775.00 | 28.59 | 28.45 | 29 | 7 | 282 | 23.15% | |
| QQQ 270219C00705000 | 705.00 | 70.45 | 69.08 | 71.61 | 1 | 271 | 28.44% | YES |
| QQQ 270219C00680000 | 680.00 | 85.71 | 88.32 | 90.76 | 4 | 269 | 30.79% | YES |
| QQQ 270219C00795000 | 795.00 | 20.72 | 20.47 | 20.92 | 30 | 267 | 22.18% | |
| QQQ 270219C00980000 | 980.00 | 0.71 | 0.52 | 0.72 | 2 | 220 | 21.27% | |
| QQQ 270219C00815000 | 815.00 | 13.38 | 14.33 | 14.78 | 3 | 219 | 21.49% | |
| QQQ 270219C00785000 | 785.00 | 24.45 | 24.22 | 24.68 | 22 | 202 | 22.61% | |
| QQQ 270219C00840000 | 840.00 | 8.67 | 8.9 | 9.19 | 144 | 200 | 20.81% | |
| QQQ 270219C00835000 | 835.00 | 9.04 | 9.8 | 10.22 | 5 | 200 | 20.99% | |
| QQQ 270219C00625000 | 625.00 | 127.18 | 134.99 | 137.29 | 1 | 190 | 36.72% | YES |
| QQQ 270219C00660000 | 660.00 | 102.95 | 104.7 | 107.15 | 3 | 183 | 32.87% | YES |
| QQQ 270219C00650000 | 650.00 | 114.7 | 113.09 | 116.36 | 3 | 173 | 34.49% | YES |
| QQQ 270219C00875000 | 875.00 | 4.15 | 4.39 | 4.68 | 25 | 162 | 20.44% | |
| QQQ 270219C00890000 | 890.00 | 3 | 3.22 | 3.46 | 17 | 156 | 20.34% | |
| QQQ 270219C00845000 | 845.00 | 7.86 | 8.06 | 8.4 | 7 | 129 | 20.77% | |
| QQQ 270219C00940000 | 940.00 | 1.02 | 1.14 | 1.37 | 6 | 123 | 20.64% | |
| QQQ 270219C00855000 | 855.00 | 6.7 | 6.6 | 6.93 | 7 | 117 | 20.63% | |
| QQQ 270219C00635000 | 635.00 | 131.57 | 126.18 | 128.48 | 3 | 112 | 35.56% | YES |
| QQQ 270219C00895000 | 895.00 | 2.56 | 2.9 | 3.16 | 1 | 105 | 20.37% | |
| QQQ 270219C00675000 | 675.00 | 94.52 | 92.34 | 94.77 | 15 | 104 | 31.29% | YES |
| QQQ 270219C00925000 | 925.00 | 1.62 | 1.55 | 1.8 | 25 | 102 | 20.51% | |
| QQQ 270219C00670000 | 670.00 | 99.14 | 96.41 | 98.86 | 2 | 101 | 31.82% | YES |
| QQQ 270219C00655000 | 655.00 | 104.79 | 108.92 | 111.37 | 1 | 93 | 33.41% | YES |
| QQQ 270219C00640000 | 640.00 | 123.13 | 121.84 | 124.56 | 2 | 91 | 35.32% | YES |
| QQQ 270219C00630000 | 630.00 | 134.75 | 130.95 | 132.99 | 3 | 85 | 36.23% | YES |
| QQQ 270219C00935000 | 935.00 | 1.89 | 1.26 | 1.51 | 2 | 78 | 20.62% | |
| QQQ 270219C00665000 | 665.00 | 98.4 | 100.53 | 103.7 | 1 | 75 | 32.82% | YES |
| QQQ 270219C00910000 | 910.00 | 2.31 | 2.12 | 2.35 | 2 | 73 | 20.37% | |
| QQQ 270219C00945000 | 945.00 | 1.06 | 1.03 | 1.28 | 1 | 73 | 20.77% | |
| QQQ 270219C00985000 | 985.00 | 0.55 | 0.48 | 0.69 | 48 | 70 | 21.46% | |
| QQQ 270219C00920000 | 920.00 | 1.88 | 1.72 | 1.95 | 2 | 70 | 20.43% | |
| QQQ 270219C00885000 | 885.00 | 3.73 | 3.57 | 3.85 | 2 | 66 | 20.40% | |
| QQQ 270219C00695000 | 695.00 | 75.16 | 76.62 | 79.08 | 1 | 66 | 29.36% | YES |
| QQQ 270219C01065000 | 1065.00 | 0.25 | 0.08 | 0.29 | 1 | 66 | 23.58% | |
| QQQ 270219C01035000 | 1035.00 | 0.17 | 0.16 | 0.38 | 61 | 62 | 22.69% | |
| QQQ 270219C00905000 | 905.00 | 2.49 | 2.36 | 2.6 | 95 | 61 | 20.38% | |
| QQQ 270219C00690000 | 690.00 | 80.78 | 80.38 | 82.9 | 10 | 59 | 29.82% | YES |
| QQQ 270219C00960000 | 960.00 | 0.85 | 0.78 | 0.95 | 1 | 57 | 20.81% | |
| QQQ 270219C00590000 | 590.00 | 162.6 | 166.66 | 169.96 | 8 | 54 | 41.96% | YES |
| QQQ 270219C01005000 | 1005.00 | 0.49 | 0.32 | 0.53 | 46 | 48 | 21.91% | |
| QQQ 270219C00575000 | 575.00 | 178.29 | 180.49 | 183.08 | 1 | 45 | 43.26% | YES |
| QQQ 270219C01060000 | 1060.00 | 0.21 | 0.09 | 0.3 | 1 | 40 | 23.41% | |
| QQQ 270219C00990000 | 990.00 | 0.62 | 0.43 | 0.64 | 8 | 39 | 21.55% | |
| QQQ 270219C00615000 | 615.00 | 146.36 | 143.92 | 146.37 | 4 | 37 | 38.04% | YES |
| QQQ 270219C00970000 | 970.00 | 0.67 | 0.63 | 0.85 | 15 | 30 | 21.14% | |
| QQQ 270219C00610000 | 610.00 | 147.26 | 148.45 | 150.88 | 2 | 30 | 38.66% | YES |
| QQQ 270219C00580000 | 580.00 | 155.18 | 175.88 | 179.24 | 1 | 30 | 43.35% | YES |
| QQQ 270219C00645000 | 645.00 | 121.29 | 117.43 | 119.91 | 1 | 25 | 34.52% | YES |
| QQQ 270219C00620000 | 620.00 | 140.2 | 139.45 | 141.88 | 4 | 25 | 37.43% | YES |
| QQQ 270219C01045000 | 1045.00 | 0.28 | 0.13 | 0.34 | 1 | 24 | 22.95% | |
| QQQ 270219C00500000 | 500.00 | 247.63 | 251.3 | 254.9 | 6 | 19 | 52.81% | YES |
| QQQ 270219C00595000 | 595.00 | 159.4 | 162.07 | 164.89 | 2 | 18 | 40.87% | YES |
| QQQ 270219C00565000 | 565.00 | 167.53 | 189.81 | 192.43 | 1 | 17 | 44.64% | YES |
| QQQ 270219C00930000 | 930.00 | 1.72 | 1.4 | 1.64 | 2 | 15 | 20.55% | |
| QQQ 270219C00915000 | 915.00 | 2.11 | 1.91 | 2.15 | 2 | 15 | 20.42% | |
| QQQ 270219C00350000 | 350.00 | 399.15 | 396.94 | 400.53 | 6 | 14 | 79.00% | YES |
| QQQ 270219C00995000 | 995.00 | 0.57 | 0.39 | 0.6 | 3 | 14 | 21.67% | |
| QQQ 270219C00605000 | 605.00 | 155.77 | 152.96 | 156.19 | 2 | 13 | 39.95% | YES |
| QQQ 270219C00490000 | 490.00 | 226.48 | 260.91 | 264.52 | 10 | 12 | 54.35% | YES |
| QQQ 270219C00560000 | 560.00 | 161.47 | 194.51 | 197.46 | 10 | 11 | 45.69% | YES |
| QQQ 270219C00520000 | 520.00 | 211.26 | 232.29 | 235.75 | 2 | 11 | 52.06% | YES |
| QQQ 270219C00400000 | 400.00 | 346.65 | 348.15 | 351.75 | 2 | 10 | 69.44% | YES |
| QQQ 270219C00535000 | 535.00 | 184.28 | 217.95 | 221.13 | 0 | 10 | 49.38% | YES |
| QQQ 270219C01075000 | 1075.00 | 0.22 | 0.06 | 0.27 | 1 | 10 | 23.90% | |
| QQQ 270219C01020000 | 1020.00 | 0.51 | 0.22 | 0.44 | 5 | 8 | 22.25% | |
| QQQ 270219C00570000 | 570.00 | 129 | 163.36 | 166.34 | 0 | 7 | 0.00% | YES |
| QQQ 270219C00530000 | 530.00 | 219.66 | 222.77 | 226.21 | 1 | 7 | 50.51% | YES |
| QQQ 270219C00540000 | 540.00 | 177.99 | 213.33 | 216.91 | 1 | 6 | 49.22% | YES |
| QQQ 270219C01070000 | 1070.00 | 0.18 | 0.07 | 0.28 | 1 | 6 | 23.76% | |
| QQQ 270219C01050000 | 1050.00 | 0.26 | 0.12 | 0.33 | 4 | 5 | 23.13% | |
| QQQ 270219C01040000 | 1040.00 | 0.3 | 0.15 | 0.36 | 1 | 5 | 22.83% | |
| QQQ 270219C00480000 | 480.00 | 238.46 | 270.55 | 274.15 | 2 | 4 | 55.91% | YES |
| QQQ 270219C00515000 | 515.00 | 218.18 | 236.92 | 240.52 | 1 | 4 | 50.56% | YES |
| QQQ 270219C00360000 | 360.00 | 364.03 | 387.17 | 390.76 | 1 | 4 | 77.01% | YES |
| QQQ 270219C00585000 | 585.00 | 168.04 | 171.26 | 174.59 | 1 | 4 | 42.65% | YES |
| QQQ 270219C01010000 | 1010.00 | 0.34 | 0.29 | 0.5 | 2 | 3 | 22.03% | |
| QQQ 270219C00965000 | 965.00 | 0.78 | 0.68 | 0.92 | 2 | 3 | 21.06% | |
| QQQ 270219C01015000 | 1015.00 | 0.55 | 0.25 | 0.47 | 1 | 3 | 22.16% | |
| QQQ 270219C00475000 | 475.00 | 245.3 | 275.38 | 278.98 | 1 | 2 | 56.71% | YES |
| QQQ 270219C01055000 | 1055.00 | 1.62 | 0.11 | 0.51 | 1 | 2 | 24.71% | |
| QQQ 270219C00445000 | 445.00 | 302.07 | 304.41 | 308.01 | 1 | 2 | 61.60% | YES |
| QQQ 270219C00955000 | 955.00 | 0.98 | 0.84 | 1.07 | 1 | 2 | 20.86% | |
| QQQ 270219C00410000 | 410.00 | 339.11 | 338.41 | 342.01 | 1 | 2 | 67.64% | YES |
| QQQ 270219C00425000 | 425.00 | 288.99 | 323.82 | 327.42 | 2 | 2 | 65.00% | YES |
| QQQ 270219C00545000 | 545.00 | 174.15 | 208.61 | 211.61 | 0 | 2 | 47.86% | YES |
| QQQ 270219C00390000 | 390.00 | 291.26 | 334.31 | 338.02 | 1 | 1 | 0.00% | YES |
| QQQ 270219C01030000 | 1030.00 | 1.9 | 0.16 | 0.58 | 0 | 1 | 23.68% | |
| QQQ 270219C00470000 | 470.00 | 268.32 | 257.15 | 260.86 | 1 | 1 | 0.00% | YES |
| QQQ 270219C00355000 | 355.00 | 369.52 | 392.05 | 395.65 | 0 | 1 | 78.00% | YES |
| QQQ 270219C00525000 | 525.00 | 218.19 | 227.37 | 230.98 | 1 | 1 | 51.29% | YES |
| QQQ 270219C00555000 | 555.00 | 175.5 | 199.2 | 201.84 | 1 | 1 | 46.06% | YES |
| QQQ 270219C00440000 | 440.00 | 303.52 | 0 | 0 | 1 | 0 | 0.00% | YES |
| QQQ 270219C00430000 | 430.00 | 294.17 | 0 | 0 | 2 | 0 | 0.00% | YES |
The table below lists all put options on QQQ expiring on 2027-02-19. 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 270219P00620000 | 620.00 | 7.83 | 7.8 | 8.05 | 16 | 7051 | 26.79% | |
| QQQ 270219P00700000 | 700.00 | 20.22 | 20.1 | 20.52 | 82 | 6140 | 21.22% | |
| QQQ 270219P00660000 | 660.00 | 12.54 | 12.41 | 12.76 | 45 | 3595 | 23.93% | |
| QQQ 270219P00760000 | 760.00 | 41.69 | 41.55 | 42.14 | 3 | 3539 | 17.40% | YES |
| QQQ 270219P00810000 | 810.00 | 71.35 | 71.85 | 74.81 | 15 | 3256 | 15.11% | YES |
| QQQ 270219P00820000 | 820.00 | 77.62 | 79.72 | 82.36 | 166 | 3071 | 14.19% | YES |
| QQQ 270219P00665000 | 665.00 | 13.42 | 13.17 | 13.53 | 123 | 2749 | 23.58% | |
| QQQ 270219P00645000 | 645.00 | 10.6 | 10.39 | 10.74 | 66 | 2608 | 25.01% | |
| QQQ 270219P00550000 | 550.00 | 3.82 | 3.57 | 3.8 | 1 | 2388 | 32.27% | |
| QQQ 270219P00630000 | 630.00 | 8.91 | 8.76 | 9.09 | 14 | 2192 | 26.13% | |
| QQQ 270219P00725000 | 725.00 | 29.63 | 27.22 | 27.7 | 1 | 1960 | 19.58% | |
| QQQ 270219P00650000 | 650.00 | 11.18 | 11.05 | 11.35 | 67 | 1907 | 24.63% | |
| QQQ 270219P00540000 | 540.00 | 3.38 | 3.21 | 3.44 | 2 | 1822 | 33.12% | |
| QQQ 270219P00560000 | 560.00 | 4.25 | 3.98 | 4.21 | 5 | 1443 | 31.45% | |
| QQQ 270219P00610000 | 610.00 | 7.12 | 6.97 | 7.18 | 13 | 1257 | 27.51% | |
| QQQ 270219P00640000 | 640.00 | 9.99 | 9.85 | 10.1 | 76 | 1156 | 25.33% | |
| QQQ 270219P00425000 | 425.00 | 1.01 | 0.93 | 1.16 | 311 | 1026 | 43.95% | |
| QQQ 270219P00600000 | 600.00 | 6.34 | 6.22 | 6.45 | 19 | 953 | 28.29% | |
| QQQ 270219P00805000 | 805.00 | 70.37 | 68.01 | 71.09 | 2 | 911 | 15.42% | YES |
| QQQ 270219P00690000 | 690.00 | 17.96 | 17.8 | 18.25 | 19 | 896 | 21.91% | |
| QQQ 270219P00680000 | 680.00 | 15.93 | 15.77 | 16.16 | 104 | 871 | 22.56% | |
| QQQ 270219P00520000 | 520.00 | 3 | 2.59 | 2.82 | 3 | 783 | 34.85% | |
| QQQ 270219P00590000 | 590.00 | 5.71 | 5.56 | 5.78 | 3 | 723 | 29.05% | |
| QQQ 270219P00770000 | 770.00 | 47.52 | 46.71 | 47.34 | 2 | 707 | 16.77% | YES |
| QQQ 270219P00765000 | 765.00 | 44.82 | 44.05 | 44.67 | 2 | 641 | 17.08% | YES |
| QQQ 270219P00565000 | 565.00 | 4.2 | 4.18 | 4.51 | 51 | 637 | 31.17% | |
| QQQ 270219P00605000 | 605.00 | 6.73 | 6.53 | 6.89 | 3 | 609 | 28.00% | |
| QQQ 270219P00720000 | 720.00 | 25.93 | 25.66 | 26.07 | 80 | 600 | 19.89% | |
| QQQ 270219P00710000 | 710.00 | 24.1 | 22.7 | 23.1 | 2 | 598 | 20.54% | |
| QQQ 270219P00400000 | 400.00 | 0.92 | 0.69 | 0.93 | 361 | 590 | 46.66% | |
| QQQ 270219P00570000 | 570.00 | 5.01 | 4.45 | 4.68 | 10 | 556 | 30.65% | |
| QQQ 270219P00530000 | 530.00 | 3.25 | 2.88 | 3.15 | 10 | 552 | 34.06% | |
| QQQ 270219P00745000 | 745.00 | 37.48 | 34.69 | 35.28 | 1 | 492 | 18.34% | YES |
| QQQ 270219P00595000 | 595.00 | 5.94 | 5.83 | 6.11 | 3 | 483 | 28.68% | |
| QQQ 270219P00800000 | 800.00 | 64.93 | 64.35 | 66.77 | 6 | 471 | 15.22% | YES |
| QQQ 270219P00545000 | 545.00 | 3.5 | 3.36 | 3.62 | 1 | 469 | 32.71% | |
| QQQ 270219P00730000 | 730.00 | 29.71 | 28.94 | 29.48 | 23 | 464 | 19.29% | |
| QQQ 270219P00670000 | 670.00 | 14.27 | 14.04 | 14.32 | 56 | 458 | 23.22% | |
| QQQ 270219P00685000 | 685.00 | 16.98 | 16.74 | 17.19 | 20 | 452 | 22.25% | |
| QQQ 270219P00500000 | 500.00 | 2.21 | 2.1 | 2.34 | 16 | 449 | 36.69% | |
| QQQ 270219P00740000 | 740.00 | 33.65 | 32.68 | 33.2 | 19 | 448 | 18.63% | |
| QQQ 270219P00815000 | 815.00 | 108.95 | 75.58 | 78.38 | 11 | 447 | 14.54% | YES |
| QQQ 270219P00445000 | 445.00 | 1.23 | 1.16 | 1.4 | 300 | 445 | 41.94% | |
| QQQ 270219P00705000 | 705.00 | 23 | 21.38 | 21.81 | 17 | 439 | 20.90% | |
| QQQ 270219P00450000 | 450.00 | 1.41 | 1.23 | 1.47 | 101 | 433 | 41.47% | |
| QQQ 270219P00510000 | 510.00 | 2.58 | 2.33 | 2.57 | 1 | 430 | 35.77% | |
| QQQ 270219P00715000 | 715.00 | 24.32 | 24.11 | 24.62 | 11 | 388 | 20.26% | |
| QQQ 270219P00735000 | 735.00 | 30.9 | 30.75 | 31.3 | 13 | 384 | 18.97% | |
| QQQ 270219P00615000 | 615.00 | 7.35 | 7.33 | 7.69 | 18 | 374 | 27.24% | |
| QQQ 270219P00490000 | 490.00 | 2 | 1.91 | 2.1 | 300 | 337 | 37.51% | |
| QQQ 270219P00485000 | 485.00 | 1.89 | 1.79 | 2.03 | 1 | 332 | 38.07% | |
| QQQ 270219P00495000 | 495.00 | 2.1 | 2 | 2.21 | 4 | 324 | 37.08% | |
| QQQ 270219P00430000 | 430.00 | 1.05 | 0.98 | 1.22 | 301 | 323 | 43.47% | |
| QQQ 270219P00435000 | 435.00 | 1.11 | 1.04 | 1.28 | 305 | 310 | 42.97% | |
| QQQ 270219P00580000 | 580.00 | 5.01 | 4.97 | 5.2 | 2 | 308 | 29.85% | |
| QQQ 270219P00440000 | 440.00 | 1.2 | 1.1 | 1.34 | 300 | 307 | 42.46% | |
| QQQ 270219P00675000 | 675.00 | 15.55 | 14.84 | 15.28 | 29 | 282 | 22.93% | |
| QQQ 270219P00695000 | 695.00 | 19.1 | 18.9 | 19.35 | 33 | 277 | 21.56% | |
| QQQ 270219P00585000 | 585.00 | 5.48 | 5.21 | 5.56 | 1 | 277 | 29.56% | |
| QQQ 270219P00755000 | 755.00 | 41.5 | 39.14 | 39.69 | 1 | 269 | 17.69% | YES |
| QQQ 270219P00575000 | 575.00 | 4.8 | 4.66 | 4.94 | 3 | 260 | 30.26% | |
| QQQ 270219P00750000 | 750.00 | 36.5 | 36.87 | 37.44 | 3 | 248 | 18.02% | YES |
| QQQ 270219P00350000 | 350.00 | 0.53 | 0.36 | 0.58 | 4 | 239 | 50.93% | |
| QQQ 270219P00405000 | 405.00 | 0.97 | 0.73 | 0.97 | 3 | 211 | 46.09% | |
| QQQ 270219P00790000 | 790.00 | 65.04 | 57.51 | 60.63 | 1 | 195 | 16.30% | YES |
| QQQ 270219P00625000 | 625.00 | 8.37 | 8.22 | 8.52 | 16 | 155 | 26.42% | |
| QQQ 270219P00825000 | 825.00 | 83.25 | 84.07 | 86.46 | 2 | 147 | 13.83% | YES |
| QQQ 270219P00505000 | 505.00 | 2.31 | 2.19 | 2.48 | 1 | 146 | 36.30% | |
| QQQ 270219P00655000 | 655.00 | 11.79 | 11.69 | 12.1 | 44 | 141 | 24.33% | |
| QQQ 270219P00780000 | 780.00 | 56 | 51.25 | 54.61 | 5 | 127 | 17.04% | YES |
| QQQ 270219P00795000 | 795.00 | 66.07 | 60.9 | 63.97 | 86 | 119 | 16.00% | YES |
| QQQ 270219P00635000 | 635.00 | 9.38 | 9.24 | 9.55 | 19 | 109 | 25.70% | |
| QQQ 270219P00465000 | 465.00 | 1.56 | 1.45 | 1.68 | 2 | 100 | 39.96% | |
| QQQ 270219P00535000 | 535.00 | 3.09 | 3.02 | 3.33 | 1 | 83 | 33.68% | |
| QQQ 270219P00555000 | 555.00 | 3.8 | 3.74 | 4 | 1 | 79 | 31.86% | |
| QQQ 270219P00395000 | 395.00 | 1.29 | 0.65 | 0.88 | 1 | 67 | 47.14% | |
| QQQ 270219P00785000 | 785.00 | 59.82 | 54.33 | 57.39 | 1 | 66 | 16.57% | YES |
| QQQ 270219P00775000 | 775.00 | 50.35 | 48.4 | 51.67 | 2 | 65 | 17.34% | YES |
| QQQ 270219P00380000 | 380.00 | 1.15 | 0.54 | 0.77 | 100 | 62 | 48.84% | |
| QQQ 270219P00480000 | 480.00 | 1.81 | 1.71 | 1.94 | 1 | 54 | 38.55% | |
| QQQ 270219P00525000 | 525.00 | 3.06 | 2.72 | 2.96 | 1 | 49 | 34.41% | |
| QQQ 270219P00470000 | 470.00 | 1.63 | 1.53 | 1.76 | 3 | 49 | 39.48% | |
| QQQ 270219P00410000 | 410.00 | 0.99 | 0.78 | 1.02 | 1 | 48 | 45.58% | |
| QQQ 270219P00515000 | 515.00 | 2.66 | 2.44 | 2.7 | 2 | 46 | 35.33% | |
| QQQ 270219P00845000 | 845.00 | 100.02 | 101.32 | 104.8 | 37 | 36 | 13.70% | YES |
| QQQ 270219P00475000 | 475.00 | 1.86 | 1.61 | 1.85 | 5 | 28 | 39.02% | |
| QQQ 270219P00360000 | 360.00 | 0.61 | 0.42 | 0.64 | 1 | 16 | 51.15% | |
| QQQ 270219P00850000 | 850.00 | 109.22 | 106 | 108.32 | 1 | 16 | 10.63% | YES |
| QQQ 270219P00455000 | 455.00 | 1.42 | 1.3 | 1.5 | 1 | 15 | 40.80% | |
| QQQ 270219P00370000 | 370.00 | 0.97 | 0.48 | 0.7 | 1 | 13 | 49.96% | |
| QQQ 270219P00460000 | 460.00 | 2.55 | 1.37 | 1.61 | 1 | 13 | 40.47% | |
| QQQ 270219P00835000 | 835.00 | 92.71 | 92.27 | 95.46 | 5 | 11 | 13.68% | YES |
| QQQ 270219P00830000 | 830.00 | 90.48 | 88.06 | 90.32 | 6 | 10 | 12.98% | YES |
| QQQ 270219P00420000 | 420.00 | 0.98 | 0.87 | 1.11 | 4 | 10 | 44.48% | |
| QQQ 270219P00385000 | 385.00 | 1.12 | 0.58 | 0.81 | 10 | 7 | 48.32% | |
| QQQ 270219P00365000 | 365.00 | 0.9 | 0.45 | 0.67 | 2 | 6 | 50.56% | |
| QQQ 270219P00840000 | 840.00 | 95.38 | 96.74 | 100.23 | 6 | 6 | 13.87% | YES |
| QQQ 270219P00355000 | 355.00 | 0.62 | 0.39 | 0.61 | 1 | 4 | 50.44% | |
| QQQ 270219P00390000 | 390.00 | 1.16 | 0.62 | 0.84 | 2 | 3 | 47.68% | |
| QQQ 270219P00375000 | 375.00 | 1.05 | 0.51 | 0.73 | 1 | 2 | 49.37% | |
| QQQ 270219P00855000 | 855.00 | 109.91 | 110.64 | 114.24 | 4 | 2 | 13.60% | YES |
| QQQ 270219P00415000 | 415.00 | 1.85 | 0.82 | 1.06 | 0 | 1 | 45.01% | |
| QQQ 270219P01000000 | 1000.00 | 290 | 291.47 | 295.05 | 0 | 0 | 58.08% | YES |
| QQQ 270219P00925000 | 925.00 | 217.24 | 180.54 | 184 | 2 | 0 | 18.68% | YES |
| QQQ 270219P00890000 | 890.00 | 181.35 | 145.67 | 149 | 4 | 0 | 15.97% | YES |
| QQQ 270219P00940000 | 940.00 | 232.42 | 195.54 | 199.01 | 2 | 0 | 19.81% | YES |
| QQQ 270219P00950000 | 950.00 | 250.55 | 241.47 | 245.05 | 2 | 0 | 52.57% | YES |
| QQQ 270219P00880000 | 880.00 | 138.36 | 135.73 | 139 | 6 | 0 | 15.17% | YES |
| QQQ 270219P00885000 | 885.00 | 155.73 | 0 | 0 | 4 | 0 | 0.00% | YES |
| QQQ 270219P00895000 | 895.00 | 165.72 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270219P00900000 | 900.00 | 183.13 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270219P00905000 | 905.00 | 175.71 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270219P00875000 | 875.00 | 145.91 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270219P00910000 | 910.00 | 180.71 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270219P00915000 | 915.00 | 185.7 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270219P00870000 | 870.00 | 161.43 | 125.53 | 129 | 2 | 0 | 14.34% | YES |
| QQQ 270219P00865000 | 865.00 | 136.43 | 0 | 0 | 2 | 0 | 0.00% | YES |
| QQQ 270219P00920000 | 920.00 | 204.1 | 175.54 | 179.01 | 2 | 0 | 18.33% | YES |
| QQQ 270219P00860000 | 860.00 | 114.68 | 115.55 | 119.14 | 2 | 0 | 13.82% | YES |
| QQQ 270219P01085000 | 1085.00 | 376.34 | 376.48 | 380.35 | 0 | 0 | 66.50% | YES |
| QQQ 270219P00930000 | 930.00 | 221.06 | 221.47 | 225.08 | 2 | 0 | 50.21% | YES |
| QQQ 270219P00980000 | 980.00 | 281.96 | 271.47 | 275.08 | 0 | 0 | 55.95% | YES |
| QQQ 270219P00970000 | 970.00 | 270.72 | 261.47 | 265.05 | 0 | 0 | 54.84% | YES |
| QQQ 270219P00965000 | 965.00 | 264.92 | 256.47 | 260.06 | 0 | 0 | 54.28% | YES |
| QQQ 270219P00960000 | 960.00 | 241.28 | 215.54 | 219.01 | 2 | 0 | 21.24% | YES |
| QQQ 270219P00935000 | 935.00 | 233.88 | 226.47 | 230.09 | 0 | 0 | 50.81% | YES |
This page displays the full QQQ options chain for contracts expiring on 2027-02-19. 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 2027-02-19. 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 2027-02-19. 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 2027-02-19 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 2027-02-19 approaches.
