QQQ Options Chain, Calls & Puts

$759.69

+3.49(+0.46%)

O: 760.52
H: 762.86
L: 759.10
V: 25.49M

⏱️ End-of-day dataAs of Oct 6, 2026

Overview Statistics Financials Historical Data Options Dividend History News Chart

Underlying Price$759.69

Implied Volatility (IV)0.6%

Put / Call Ratio1.72

Total Options Volume-

Total Open Interest179.4K

Selected Expiration2026-10-07

QQQ

Options Calculator

Expiration

CALLS									STRIKE	PUTS
Calculator	Last	Chg	% Chg	Bid	Ask	Vol	OI	IV	Strike	Last	Chg	% Chg	Bid	Ask	Vol	OI	IV	Calculator
	-	-	-	$88.45	$92.07	-	-	1.0%	$670.00	$0.02	+0.00	-	$0.01	$0.02	-	5.3K	1.2%
	-	-	-	$83.46	$87.10	-	-	0.9%	$675.00	$0.02	+0.00	-	$0.01	$0.02	-	13.3K	1.1%
	$63.38	+0.00	-	$78.46	$82.13	-	15	0.9%	$680.00	$0.01	+0.00	-	$0.01	$0.02	-	1.4K	1.1%
	$70.12	+0.00	-	$73.46	$77.13	-	1	0.8%	$685.00	$0.01	+0.00	-	$0.01	$0.02	-	2.0K	1.0%
	$71.88	+0.00	-	$68.46	$72.10	-	5	0.8%	$690.00	$0.02	+0.00	-	$0.01	$0.02	-	851	0.9%
	-	-	-	$67.46	$71.10	-	-	0.8%	$691.00	$0.02	+0.00	-	$0.01	$0.02	-	346	0.9%
	-	-	-	$66.46	$70.09	-	-	0.8%	$692.00	$0.02	+0.00	-	$0.01	$0.02	-	399	0.9%
	-	-	-	$65.46	$69.09	-	-	0.8%	$693.00	$0.02	+0.00	-	$0.01	$0.02	-	353	0.8%
	-	-	-	$64.46	$68.16	-	-	0.8%	$694.00	$0.01	+0.00	-	$0.01	$0.02	-	448	0.8%
	$65.95	+0.00	-	$63.46	$67.07	-	43	0.8%	$695.00	$0.02	+0.00	-	$0.01	$0.02	-	316	0.9%
	-	-	-	$62.46	$66.13	-	-	0.8%	$696.00	$0.02	+0.00	-	$0.01	$0.02	-	160	0.8%
	-	-	-	$61.46	$65.13	-	-	0.8%	$697.00	$0.02	+0.00	-	$0.01	$0.02	-	1.5K	0.8%
	-	-	-	$60.46	$64.13	-	-	0.8%	$698.00	$0.01	+0.00	-	$0.01	$0.02	-	1.7K	0.8%
	$62.24	+0.00	-	$59.46	$62.99	-	-	0.8%	$699.00	$0.02	+0.00	-	$0.01	$0.02	-	697	0.8%
	$56.88	+0.00	-	$58.46	$62.10	-	5	0.8%	$700.00	$0.01	+0.00	-	$0.01	$0.02	-	771	0.8%
	$48.15	+0.00	-	$57.46	$61.11	-	5	0.8%	$701.00	$0.02	+0.00	-	$0.01	$0.02	-	3.2K	0.8%
	$41.93	+0.00	-	$56.46	$60.11	-	1	0.8%	$702.00	$0.02	+0.00	-	$0.01	$0.02	-	771	0.7%
	$36.72	+0.00	-	$55.46	$59.08	-	5	0.8%	$703.00	$0.02	+0.00	-	$0.01	$0.02	-	344	0.8%
	$39.70	+0.00	-	$54.46	$58.14	-	10	0.8%	$704.00	$0.01	+0.00	-	$0.01	$0.02	-	981	0.7%
	$49.63	+0.00	-	$53.46	$57.08	-	8	0.8%	$705.00	$0.02	+0.00	-	$0.01	$0.02	-	1.4K	0.7%
	$56.70	+0.00	-	$52.46	$56.08	-	5	0.7%	$706.00	$0.03	+0.00	-	$0.01	$0.02	-	1.6K	0.7%
	$31.29	+0.00	-	$51.46	$55.14	-	1	0.7%	$707.00	$0.01	+0.00	-	$0.01	$0.02	-	203	0.7%
	-	-	-	$50.46	$54.14	-	-	0.8%	$708.00	$0.02	+0.00	-	$0.01	$0.02	-	156	0.7%
	$44.29	+0.00	-	$49.46	$53.11	-	2	0.7%	$709.00	$0.01	+0.00	-	$0.01	$0.02	-	470	0.7%
	$50.15	+0.00	-	$48.46	$52.00	-	10	0.7%	$710.00	$0.02	+0.00	-	$0.01	$0.02	-	535	0.7%
	$44.47	+0.00	-	$47.46	$51.17	-	15	0.8%	$711.00	$0.02	+0.00	-	$0.01	$0.02	-	468	0.6%
	$43.05	+0.00	-	$46.46	$50.17	-	31	0.7%	$712.00	$0.02	+0.00	-	$0.01	$0.02	-	218	0.6%
	$41.27	+0.00	-	$45.46	$49.17	-	34	0.7%	$713.00	$0.02	+0.00	-	$0.01	$0.02	-	165	0.6%
	$30.25	+0.00	-	$44.46	$48.17	-	1	0.7%	$714.00	$0.02	+0.00	-	$0.01	$0.02	-	590	0.6%
	$45.97	+0.00	-	$43.46	$47.17	-	46	0.7%	$715.00	$0.02	+0.00	-	$0.01	$0.02	-	1.5K	0.6%
	$40.13	+0.00	-	$42.46	$46.08	-	2	0.6%	$716.00	$0.02	+0.00	-	$0.01	$0.02	-	1.3K	0.6%
	$43.59	+0.00	-	$41.46	$45.11	-	6	0.7%	$717.00	$0.02	+0.00	-	$0.01	$0.02	-	3.4K	0.6%
	$35.01	+0.00	-	$40.47	$44.08	-	3	0.7%	$718.00	$0.02	+0.00	-	$0.01	$0.02	-	462	0.6%
	$40.70	+0.00	-	$39.47	$42.99	-	17	0.6%	$719.00	$0.02	+0.00	-	$0.01	$0.02	-	216	0.5%
	$40.25	+0.00	-	$38.47	$42.00	-	30	0.7%	$720.00	$0.02	+0.00	-	$0.01	$0.02	-	1.7K	0.5%
	$39.78	+0.00	-	$37.47	$41.11	-	7	0.6%	$721.00	$0.01	+0.00	-	$0.01	$0.02	-	212	0.5%
	$38.84	+0.00	-	$36.47	$40.11	-	53	0.6%	$722.00	$0.02	+0.00	-	$0.01	$0.03	-	294	0.5%
	$37.82	+0.00	-	$36.68	$38.57	-	31	0.6%	$723.00	$0.01	+0.00	-	$0.01	$0.03	-	457	0.5%
	$38.08	+0.00	-	$35.68	$37.56	-	3	0.6%	$724.00	$0.01	+0.00	-	$0.01	$0.03	-	262	0.5%
	$35.18	+0.00	-	$34.68	$36.56	-	18	0.6%	$725.00	$0.03	+0.00	-	$0.01	$0.03	-	2.7K	0.5%
	$34.66	+0.00	-	$33.69	$35.56	-	105	0.6%	$726.00	$0.02	+0.00	-	$0.01	$0.03	-	448	0.5%
	$34.02	+0.00	-	$32.69	$34.55	-	115	0.6%	$727.00	$0.03	+0.00	-	$0.02	$0.03	-	437	0.5%
	$32.75	+0.00	-	$31.69	$33.56	-	261	0.5%	$728.00	$0.03	+0.00	-	$0.02	$0.03	-	637	0.4%
	$22.27	+0.00	-	$30.69	$32.55	-	17	0.6%	$729.00	$0.03	+0.00	-	$0.01	$0.03	-	359	0.4%
	$29.90	+0.00	-	$29.70	$31.55	-	207	0.6%	$730.00	$0.03	+0.00	-	$0.02	$0.03	-	2.5K	0.4%
	$23.26	+0.00	-	$28.70	$30.55	-	95	0.5%	$731.00	$0.02	+0.00	-	$0.02	$0.03	-	1.0K	0.4%
	$28.25	+0.00	-	$27.70	$29.55	-	46	0.5%	$732.00	$0.03	+0.00	-	$0.02	$0.03	-	158	0.4%
	$28.74	+0.00	-	$26.71	$28.54	-	173	0.5%	$733.00	$0.02	+0.00	-	$0.02	$0.03	-	486	0.4%
	$25.96	+0.00	-	$25.71	$27.54	-	69	0.5%	$734.00	$0.02	+0.00	-	$0.02	$0.03	-	858	0.4%
	$26.34	+0.00	-	$24.72	$26.55	-	208	0.5%	$735.00	$0.03	+0.00	-	$0.02	$0.03	-	1.1K	0.4%
	$24.51	+0.00	-	$23.72	$25.52	-	244	0.5%	$736.00	$0.03	+0.00	-	$0.02	$0.03	-	884	0.3%
	$24.00	+0.00	-	$22.72	$24.53	-	194	0.5%	$737.00	$0.03	+0.00	-	$0.02	$0.03	-	804	0.3%
	$22.58	+0.00	-	$21.73	$23.52	-	407	0.4%	$738.00	$0.03	+0.00	-	$0.03	$0.04	-	891	0.3%
	$21.60	+0.00	-	$20.74	$22.51	-	190	0.4%	$739.00	$0.03	+0.00	-	$0.03	$0.04	-	336	0.3%
	$19.95	+0.00	-	$19.74	$21.51	-	2.5K	0.4%	$740.00	$0.04	+0.00	-	$0.03	$0.04	-	2.8K	0.3%
	$19.07	+0.00	-	$18.75	$20.09	-	383	0.4%	$741.00	$0.03	+0.00	-	$0.03	$0.04	-	684	0.3%
	$19.03	+0.00	-	$17.75	$19.09	-	221	0.4%	$742.00	$0.04	+0.00	-	$0.04	$0.05	-	680	0.3%
	$16.69	+0.00	-	$16.75	$18.09	-	489	0.4%	$743.00	$0.05	+0.00	-	$0.05	$0.06	-	2.2K	0.3%
	$16.31	+0.00	-	$15.78	$17.50	-	351	0.4%	$744.00	$0.06	+0.00	-	$0.06	$0.07	-	1.4K	0.3%
	$15.26	+0.00	-	$14.82	$16.04	-	694	0.3%	$745.00	$0.07	+0.00	-	$0.07	$0.08	-	1.3K	0.3%
	$14.00	+0.00	-	$13.83	$15.46	-	200	0.3%	$746.00	$0.08	+0.00	-	$0.08	$0.09	-	664	0.3%
	$12.73	+0.00	-	$12.86	$14.10	-	236	0.3%	$747.00	$0.10	+0.00	-	$0.10	$0.11	-	972	0.2%
	$12.10	+0.00	-	$11.88	$13.11	-	436	0.3%	$748.00	$0.13	+0.00	-	$0.12	$0.13	-	1.3K	0.2%
	$11.74	+0.00	-	$10.90	$12.16	-	358	0.3%	$749.00	$0.16	+0.00	-	$0.15	$0.16	-	2.3K	0.2%
	$10.30	+0.00	-	$9.94	$10.55	-	1.4K	0.3%	$750.00	$0.18	+0.00	-	$0.18	$0.19	-	3.6K	0.2%
	$8.73	+0.00	-	$8.98	$9.69	-	317	0.2%	$751.00	$0.24	+0.00	-	$0.23	$0.24	-	1.2K	0.2%
	$8.63	+0.00	-	$8.05	$9.30	-	1.9K	0.2%	$752.00	$0.30	+0.00	-	$0.29	$0.31	-	1.3K	0.2%
	$7.55	+0.00	-	$7.14	$7.89	-	915	0.2%	$753.00	$0.39	+0.00	-	$0.38	$0.40	-	1.6K	0.2%
	$7.14	+0.00	-	$6.28	$7.44	-	1.3K	0.2%	$754.00	$0.51	+0.00	-	$0.51	$0.52	-	1.5K	0.2%
	$5.81	+0.00	-	$5.71	$5.89	-	2.4K	0.2%	$755.00	$0.66	+0.00	-	$0.65	$0.67	-	1.8K	0.2%
	$5.06	+0.00	-	$4.90	$5.08	-	1.2K	0.2%	$756.00	$0.87	+0.00	-	$0.86	$0.87	-	714	0.2%
	$4.25	+0.00	-	$4.19	$4.31	-	1.3K	0.2%	$757.00	$1.09	+0.00	-	$1.08	$1.10	-	508	0.2%
	$3.52	+0.00	-	$3.50	$3.55	-	808	0.2%	$758.00ATM	$1.38	+0.00	-	$1.38	$1.39	-	119	0.2%
	$2.91	+0.00	-	$2.84	$2.89	-	1.3K	0.2%	$759.00ATM	$1.74	+0.00	-	$1.72	$1.74	-	104	0.2%
	$2.29	+0.00	-	$2.26	$2.30	-	5.6K	0.2%	$760.00ATM	$2.13	+0.00	-	$2.13	$2.15	-	182	0.2%
	$1.77	+0.00	-	$1.75	$1.77	-	690	0.2%	$761.00ATM	$2.63	+0.00	-	$2.63	$2.66	-	57	0.2%
	$1.34	+0.00	-	$1.33	$1.36	-	13.0K	0.2%	$762.00ATM	$3.22	+0.00	-	$3.19	$3.24	-	21	0.2%
	$0.99	+0.00	-	$0.98	$1.00	-	3.0K	0.2%	$763.00	$3.84	+0.00	-	$3.78	$3.91	-	23	0.1%
	$0.71	+0.00	-	$0.70	$0.72	-	896	0.2%	$764.00	$4.51	+0.00	-	$4.48	$4.66	-	4	0.2%
	$0.50	+0.00	-	$0.49	$0.50	-	2.8K	0.2%	$765.00	$5.30	+0.00	-	$5.26	$5.45	-	39	0.1%
	$0.33	+0.00	-	$0.32	$0.34	-	1.1K	0.2%	$766.00	$6.24	+0.00	-	$5.91	$6.60	-	9	0.2%
	$0.21	+0.00	-	$0.21	$0.23	-	1.9K	0.2%	$767.00	$6.75	+0.00	-	$6.77	$7.21	-	2	0.2%
	$0.15	+0.00	-	$0.14	$0.15	-	1.4K	0.2%	$768.00	$8.02	+0.00	-	$7.58	$8.73	-	6	0.1%
	$0.10	+0.00	-	$0.09	$0.10	-	1.7K	0.2%	$769.00	$8.51	+0.00	-	$8.77	$9.71	-	3	0.2%
	$0.06	+0.00	-	$0.05	$0.06	-	2.3K	0.2%	$770.00	$9.86	+0.00	-	$9.55	$10.67	-	10	0.2%
	$0.04	+0.00	-	$0.04	$0.05	-	671	0.2%	$771.00	$10.40	+0.00	-	$10.54	$11.68	-	-	0.2%
	$0.02	+0.00	-	$0.02	$0.03	-	553	0.2%	$772.00	$11.16	+0.00	-	$11.53	$12.69	-	1	0.2%
	$0.03	+0.00	-	$0.02	$0.03	-	589	0.2%	$773.00	$11.97	+0.00	-	$11.13	$14.04	-	4	0.2%
	$0.02	+0.00	-	$0.01	$0.02	-	456	0.3%	$774.00	$14.00	+0.00	-	$13.53	$14.00	-	-	0.2%
	$0.02	+0.00	-	$0.01	$0.02	-	788	0.3%	$775.00	$12.80	+0.00	-	$14.54	$15.69	-	-	0.2%
	$0.01	+0.00	-	$0.01	$0.02	-	2.0K	0.2%	$776.00	-	-	-	$14.13	$17.03	-	-	0.2%
	$0.01	+0.00	-	$0.00	$0.01	-	45	0.3%	$777.00	-	-	-	$15.13	$18.02	-	-	0.2%
	$0.01	+0.00	-	$0.01	$0.02	-	41	0.3%	$778.00	-	-	-	$16.13	$19.07	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.02	-	215	0.3%	$779.00	$18.76	+0.00	-	$17.13	$20.04	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	725	0.3%	$780.00	$18.46	+0.00	-	$19.52	$20.71	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	21	0.3%	$781.00	$21.32	+0.00	-	$20.53	$22.07	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	66	0.3%	$782.00	-	-	-	$20.17	$23.04	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	217	0.3%	$783.00	-	-	-	$22.53	$24.04	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	8	0.3%	$784.00	-	-	-	$21.96	$25.03	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	258	0.3%	$785.00	$40.96	+0.00	-	$24.53	$26.05	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	-	0.3%	$786.00	-	-	-	$23.96	$27.05	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	5	0.3%	$787.00	-	-	-	$25.13	$28.04	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	-	0.3%	$788.00	-	-	-	$27.53	$29.04	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	5	0.3%	$789.00	-	-	-	$28.53	$29.69	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	165	0.3%	$790.00	$45.64	+0.00	-	$28.02	$31.03	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	-	0.3%	$791.00	-	-	-	$30.54	$31.69	-	-	0.3%
	$0.02	+0.00	-	$0.00	$0.01	-	10	0.3%	$792.00	-	-	-	$29.96	$33.03	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	100	0.3%	$793.00	-	-	-	$30.96	$34.03	-	-	0.3%
	$0.02	+0.00	-	$0.00	$0.01	-	1	0.3%	$794.00	-	-	-	$31.96	$35.03	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	111	0.3%	$795.00	-	-	-	$33.13	$36.03	-	-	0.3%
	-	-	-	$0.00	$0.01	-	-	0.3%	$796.00	-	-	-	$34.02	$37.03	-	-	0.3%
	-	-	-	$0.00	$0.01	-	-	0.3%	$797.00	-	-	-	$34.96	$38.03	-	-	0.3%
	-	-	-	$0.00	$0.01	-	-	0.3%	$798.00	-	-	-	$37.56	$38.71	-	-	0.3%
	-	-	-	$0.00	$0.01	-	-	0.3%	$799.00	-	-	-	$36.96	$40.62	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	2.7K	0.3%	$800.00	$36.08	+0.00	-	$38.13	$41.62	-	-	0.3%
	-	-	-	$0.00	$0.01	-	-	0.3%	$801.00	-	-	-	$38.96	$42.62	-	-	0.3%
	-	-	-	$0.00	$0.01	-	-	0.3%	$802.00	-	-	-	$40.02	$43.62	-	-	0.3%
	-	-	-	$0.00	$0.01	-	-	0.3%	$803.00	-	-	-	$40.96	$44.62	-	-	0.3%
	-	-	-	$0.00	$0.01	-	-	0.3%	$804.00	-	-	-	$41.96	$45.62	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	180	0.3%	$805.00	-	-	-	$42.96	$46.62	-	-	0.3%
	-	-	-	$0.00	$0.01	-	-	0.3%	$806.00	-	-	-	$43.96	$47.62	-	-	0.3%
	-	-	-	$0.00	$0.01	-	-	0.3%	$807.00	-	-	-	$44.96	$48.62	-	-	0.3%
	-	-	-	$0.00	$0.01	-	-	0.3%	$808.00	-	-	-	$45.96	$49.62	-	-	0.3%
	-	-	-	$0.00	$0.01	-	-	0.3%	$809.00	-	-	-	$46.96	$50.62	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	80	0.3%	$810.00	$48.10	+0.00	-	$48.13	$51.62	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	47	0.3%	$815.00	-	-	-	$53.06	$56.62	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	58	0.3%	$820.00	-	-	-	$58.02	$61.62	-	-	0.3%
	$0.04	+0.00	-	$0.00	$0.01	-	32	0.3%	$825.00	-	-	-	$63.06	$66.62	-	-	0.3%
	$0.02	+0.00	-	$0.00	$0.01	-	29	0.3%	$830.00	-	-	-	$68.06	$71.62	-	-	0.3%
	-	-	-	$0.00	$0.01	-	-	0.3%	$835.00	-	-	-	$72.96	$76.62	-	-	0.3%
	-	-	-	$0.00	$0.01	-	-	0.3%	$840.00	-	-	-	$78.06	$81.62	-	-	0.3%
	$0.01	+0.00	-	$0.00	$0.01	-	40	0.3%	$845.00	-	-	-	$83.06	$86.62	-	-	0.3%
	-	-	-	$0.00	$0.01	-	-	0.3%	$850.00	-	-	-	$88.17	$91.62	-	-	0.3%

Open Interest & Max Pain

2026-10-07

Max Pain$750.00-1.3% vs price

Call Open Interest66.0K

Put Open Interest113.4K

Put / Call (Open Interest)1.72

CallsPutsPrice $759.69Max painTop of chart = 13.0K contracts

740

744

748

Max pain $750

752

756

760

764

768

772

776

Max pain is the strike where the open options would be worth the least at expiration, i.e. where option buyers as a group would lose the most. The chart shows strikes within 20% of the price. Open interest is from the last end-of-day update.

Market Indices

Sector Heatmap

QQQ — Invesco QQQ Trust, Series 1

QQQ

Open Interest & Max Pain