Go Pro

Invesco QQQ (QQQ) Options Chain & Prices

Invesco QQQ logo
$695.33 -10.61 (-1.50%)
Closing price 04:00 PM Eastern
Extended Trading
$695.02 -0.31 (-0.04%)
As of 04:23 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

QQQ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2026$558.00$0.008Put6 - - 1392
(+599)
138.62%
(+24.95%)
-0.0006021
7/17/2026$559.00$146.676Call2 - - 2
(+0)
137.76%
(+26.56%)
0.9993171
7/17/2026$560.00$0.008Put262119341
(+135)
136.90%
(+24.83%)
-0.0006237
7/17/2026$560.00$145.677Call90 - - 197
(+0)
136.90%
(+26.32%)
0.99930611
7/17/2026$561.25$0.000Put644 - - 1228
(+0)
146.67%
(+146.67%)
02
7/17/2026$565.00$0.008Put1010 - 4096
(-7)
132.63%
(+17.04%)
-0.000681
7/17/2026$566.00$0.009Put125100 - 1078
(+4)
131.78%
(+24.92%)
-0.0006932
7/17/2026$567.00$0.009Put200200 - 563
(+70)
130.93%
(+24.68%)
-0.0007052
7/17/2026$569.00$0.009Put5025 - 783
(+33)
129.24%
(+24.21%)
-0.0007322
7/17/2026$570.00$0.009Put5,1053,00636119
(+125)
129.57%
(+25.16%)
-0.0007468
7/17/2026$570.00$135.682Call18 - - 165
(+14)
128.39%
(+23.96%)
0.9991836
7/17/2026$571.00$0.009Put225200 - 406
(+23)
127.55%
(+23.75%)
-0.000763
7/17/2026$572.00$133.683Call1 - - 13
(+0)
126.70%
(+23.50%)
0.9991551
7/17/2026$574.00$0.010Put16611155278
(+19)
125.02%
(+23.06%)
-0.0008053
7/17/2026$575.00$0.010Put9,6259,113 - 3973
(-3)
124.18%
(+22.83%)
-0.0008211
7/17/2026$575.00$130.684Call2 - - 43
(-1)
124.18%
(+22.81%)
0.9991082
7/17/2026$576.00$129.684Call1 - - 3
(+0)
123.35%
(+22.58%)
0.9990921
7/17/2026$577.00$0.010Put1 - - 1097
(+3)
122.51%
(+22.37%)
-0.0008531
7/17/2026$577.00$128.685Call1 - - 21
(+0)
122.51%
(+22.35%)
0.9990761
7/17/2026$578.00$0.010Put14331111339
(+7)
121.67%
(+22.15%)
-0.0008715
7/17/2026$579.00$0.010Put1978454601
(+54)
120.70%
(+21.78%)
-0.00088815
7/17/2026$580.00$0.010Put57615514120162
(+75)
120.01%
(+21.69%)
-0.00090646
7/17/2026$580.00$125.687Call10 - - 180
(-19)
120.01%
(+21.68%)
0.9990221
7/17/2026$581.00$0.011Put6710 - 1060
(+5)
119.17%
(+21.47%)
-0.00092525
7/17/2026$582.00$0.011Put491242243324
(+0)
118.34%
(+21.25%)
-0.00094413
7/17/2026$582.00$123.688Call2 - - 39
(+0)
118.34%
(+21.23%)
0.9989851
7/17/2026$583.00$0.011Put15 - - 387
(-2)
117.51%
(+21.02%)
-0.0009645
7/17/2026$584.00$0.011Put167 - 626
(+0)
116.68%
(+20.80%)
-0.0009854
7/17/2026$585.00$0.011Put1212 - 1602
(+8)
115.86%
(+20.58%)
-0.0010061
7/17/2026$586.00$0.011Put11 - 9458
(+10)
115.03%
(+20.36%)
-0.0010273
7/17/2026$589.00$0.012Put1 - - 1547
(+10)
112.55%
(+19.70%)
-0.0010971
7/17/2026$590.00$0.012Put12 - 1211158
(+18)
111.73%
(+19.48%)
-0.0011213
7/17/2026$590.00$115.692Call249 - 97
(+0)
111.73%
(+19.46%)
0.9988084
7/17/2026$591.00$0.012Put1 - - 2480
(+0)
110.91%
(+19.26%)
-0.0011461
7/17/2026$591.00$114.692Call2 - - 41
(-3)
110.91%
(+19.24%)
0.9987822
7/17/2026$592.00$0.013Put1 - - 335
(+1)
110.09%
(+19.04%)
-0.0011731
7/17/2026$593.00$0.013Put3 - - 647
(+81)
109.27%
(+18.82%)
-0.00123
7/17/2026$594.00$0.013Put169 - - 312
(-2)
108.45%
(+18.61%)
-0.00122761
7/17/2026$594.00$111.694Call2 - - 35
(+0)
108.45%
(+18.59%)
0.9987021
7/17/2026$595.00$0.013Put203671958
(+18)
107.63%
(+18.39%)
-0.00125681
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (Ad)

Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top S&P 500 stock for 12 years running—and today, he's giving away his #1 AI stock pick for 2026, free. This company's sales are up 28% year over year, it holds over 30,000 patents in wireless and video technology, and it just earned an A-rating in his proprietary Stock Grader system that has cost him $9 million to build and maintain.tc pixel

Get the name and ticker of Louis Navellier's #1 AI stock free
7/17/2026$596.00$0.014Put1679136462
(+0)
106.81%
(+18.18%)
-0.00128615
7/17/2026$596.00$109.695Call31 - 47
(+0)
106.81%
(+18.16%)
0.9986432
7/17/2026$597.00$0.014Put44 - 32350
(+40)
103.27%
(+15.23%)
-0.0013168
7/17/2026$598.00$0.014Put18913131949
(+0)
105.18%
(+17.75%)
-0.00134822
7/17/2026$599.00$0.014Put6661446380
(+27)
101.46%
(+14.63%)
-0.00138159
7/17/2026$600.00$0.015Put5452128516753
(+175)
106.61%
(+20.38%)
-0.00141495
7/17/2026$600.00$105.698Call7 - 3706
(-3)
103.55%
(+3.66%)
0.9985154
7/17/2026$601.00$0.015Put9860 - 678
(-8)
102.73%
(+17.11%)
-0.0014497
7/17/2026$601.00$104.698Call9 - - 53
(+0)
102.73%
(+17.09%)
0.998481
7/17/2026$602.00$0.015Put136 - 136762
(+0)
101.92%
(+16.90%)
-0.0014859
7/17/2026$602.00$103.699Call1 - - 69
(+0)
101.92%
(+16.88%)
0.9984441
7/17/2026$603.00$0.015Put10 - 105129
(+1)
101.11%
(+16.69%)
-0.0015231
7/17/2026$603.00$102.700Call4 - - 51
(+0)
101.11%
(+16.67%)
0.9984062
7/17/2026$604.00$0.016Put5882541
(+0)
100.30%
(+20.04%)
-0.0015613
7/17/2026$605.00$0.016Put12473696
(+0)
99.49%
(+19.98%)
-0.0016018
7/17/2026$605.00$100.701Call57 - - 124
(-1)
99.49%
(+16.25%)
0.99832842
7/17/2026$606.00$0.016Put424111280
(-59)
100.47%
(+21.67%)
-0.0016428
7/17/2026$606.00$99.702Call1 - - 43
(-2)
98.68%
(+16.04%)
0.9982861
7/17/2026$607.00$0.017Put574 - 5741636
(+0)
97.87%
(+19.72%)
-0.00168524
7/17/2026$608.00$0.017Put989341116
(+4)
97.06%
(+19.63%)
-0.001737
7/17/2026$609.00$0.017Put14821805
(+7)
96.25%
(+19.51%)
-0.0017764
7/17/2026$610.00$0.018Put18013011687
(-14)
96.52%
(+16.30%)
-0.00182317
7/17/2026$610.00$95.705Call4 - - 227
(+0)
138.75%
(+58.52%)
0.9981063
7/17/2026$611.00$0.018Put3221751
(-9)
94.63%
(+15.01%)
-0.0018738
7/17/2026$612.00$93.706Call21 - - 37
(-15)
93.83%
(+14.79%)
0.9980052
7/17/2026$613.00$0.019Put1181979368
(+5)
93.02%
(+14.60%)
-0.0019774
7/17/2026$613.00$92.707Call20 - - 38
(+0)
93.02%
(+14.58%)
0.9979511
7/17/2026$614.00$0.019Put121021218
(+1)
92.22%
(+14.39%)
-0.0020332
7/17/2026$615.00$0.020Put69231319105
(+14)
91.41%
(+14.19%)
-0.0020922
7/17/2026$615.00$90.708Call28 - - 203
(-8)
91.41%
(+14.17%)
0.9978398
7/17/2026$616.00$0.020Put35710241146
(+6)
90.61%
(+13.98%)
-0.0021519
7/17/2026$617.00$0.021Put2571111034
(+14)
89.80%
(+13.78%)
-0.00221215
7/17/2026$618.00$0.021Put7 - 43229
(+3)
89.00%
(+13.57%)
-0.0022763
7/17/2026$618.00$87.711Call9 - 9107
(+0)
89.00%
(+13.55%)
0.9976532
7/17/2026$619.00$0.022Put832989
(-2)
88.13%
(+13.30%)
-0.0023436
7/17/2026$620.00$0.022Put10332148012
(-92)
87.39%
(+13.16%)
-0.00241334
7/17/2026$620.00$85.712Call43 - 41885
(-8)
87.39%
(+13.14%)
0.99751610
7/17/2026$625.00$0.025Put11714505674
(-1)
84.92%
(+13.68%)
-0.00280527
7/17/2026$625.00$80.717Call19 - 11060
(+32)
83.38%
(+12.12%)
0.9971237
7/17/2026$628.94$0.000Call644 - - 1228
(+0)
88.11%
(+88.11%)
02
7/17/2026$630.00$0.028Put3161689555491
(-40)
76.68%
(+8.37%)
-0.00328856
7/17/2026$630.00$75.722Call39 - - 2565
(-52)
79.37%
(+11.10%)
0.9966412
7/17/2026$635.00$0.032Put661441867917
(-92)
75.37%
(+10.10%)
-0.0038969
7/17/2026$635.00$70.728Call1031 - 1287
(-1)
75.37%
(+10.08%)
0.99603917
7/17/2026$639.00$0.036Put7323144131249
(-194)
70.79%
(+9.59%)
-0.004481248
7/17/2026$640.00$0.037Put306457118900
(-455)
71.67%
(+12.12%)
-0.00464662
7/17/2026$640.00$65.734Call54243599
(+43)
71.36%
(+9.05%)
0.99528315
7/17/2026$641.00$0.038Put1,8785661721
(+1)
70.55%
(+8.87%)
-0.0048247
7/17/2026$642.00$0.039Put1,2526110651
(+11)
69.75%
(+8.67%)
-0.00500343
7/17/2026$643.00$0.040Put1,77011363
(+0)
66.64%
(+6.15%)
-0.00519548
Confirm Your Name Before the Letter Goes Out (Ad)

Americans who believe in real retirement protection are adding their names to a statement going out to Washington and Wall Street. It's a message that people are fed up with inflation and the erosion of their savings. President Trump took a stand on protecting American wealth. Now you can add your voice while also learning how to move part of your IRA or 401(k) into physical gold and silver, tax and penalty free.tc pixel

Add your name and claim your free Gold IRA Guide today.
7/17/2026$644.00$0.042Put1,698298278125
(+6)
67.96%
(+8.07%)
-0.00539752
7/17/2026$645.00$0.043Put2,6581,69823111735
(-1656)
66.50%
(+9.55%)
-0.005609157
7/17/2026$645.00$60.742Call33213988
(-1)
67.34%
(+8.01%)
0.9943222
7/17/2026$646.00$0.044Put1,3634271341
(-1)
65.61%
(+6.90%)
-0.00583348
7/17/2026$646.00$59.744Call1 - - 1
(+0)
66.53%
(+7.80%)
0.9940961
7/17/2026$647.00$0.046Put1,39251420224
(+93)
66.51%
(+8.60%)
-0.00606945
7/17/2026$648.00$0.047Put2,313520108142
(+0)
64.07%
(+6.56%)
-0.00631777
7/17/2026$649.00$0.049Put1,62266175502
(+315)
62.62%
(+5.66%)
-0.00657963
7/17/2026$650.00$0.051Put3,6441,15116029892
(-627)
63.30%
(+6.99%)
-0.006856209
7/17/2026$650.00$55.752Call633861491
(-12)
63.30%
(+6.95%)
0.99307319
7/17/2026$651.00$0.052Put2,78895545161
(-9)
63.19%
(+7.78%)
-0.00714999
7/17/2026$652.00$0.054Put1,4931231106
(+12)
60.04%
(+4.90%)
-0.00745860
7/17/2026$652.00$53.756Call5 - - 5
(+0)
61.68%
(+6.52%)
0.9924711
7/17/2026$653.00$0.056Put1,1391210296
(+185)
60.51%
(+5.96%)
-0.00778440
7/17/2026$654.00$0.058Put71813117184
(+33)
58.88%
(+6.01%)
-0.0081345
7/17/2026$655.00$0.060Put1,8275281578455
(-230)
57.76%
(+4.40%)
-0.008497121
7/17/2026$655.00$50.763Call17 - 12642
(-2)
59.25%
(+5.87%)
0.9914329
7/17/2026$656.00$0.062Put1,781505159542
(+342)
58.00%
(+5.30%)
-0.00888655
7/17/2026$657.00$0.065Put69355127391
(+329)
55.82%
(+3.57%)
-0.009338
7/17/2026$658.00$0.067Put64989177426
(+130)
56.45%
(+4.33%)
-0.0097443
7/17/2026$659.00$0.070Put1,453651,207815
(-59)
55.33%
(+4.88%)
-0.01020950
7/17/2026$660.00$0.072Put2,6991,20056314480
(-176)
52.40%
(+2.74%)
-0.01071195
7/17/2026$660.00$45.777Call5114141293
(-29)
71.29%
(+20.86%)
0.98921927
7/17/2026$661.00$0.075Put541315195190
(+20)
52.37%
(+2.88%)
-0.01124558
7/17/2026$662.00$0.079Put2518377185
(+8)
52.20%
(+2.88%)
-0.01181737
7/17/2026$663.00$0.082Put53923067371
(-10)
52.12%
(+3.66%)
-0.01242957
7/17/2026$664.00$0.085Put772566432136
(+255)
51.29%
(+2.86%)
-0.01308746
7/17/2026$665.00$0.089Put1,2063514947239
(-65)
49.30%
(+1.17%)
-0.013795178
7/17/2026$665.00$40.796Call381112641
(-22)
51.10%
(+3.61%)
0.98613413
7/17/2026$666.00$0.093Put1,233314803986
(+243)
48.52%
(+1.21%)
-0.01455878
7/17/2026$667.00$0.098Put19722105933
(+644)
48.62%
(+1.67%)
-0.01538547
7/17/2026$668.00$0.102Put1,9617606061013
(+395)
47.52%
(+1.93%)
-0.016282111
7/17/2026$668.00$37.810Call5 - - 10
(+0)
48.67%
(+2.93%)
0.9836471
7/17/2026$669.00$0.108Put2521341011873
(+118)
46.58%
(+1.33%)
-0.01725952
7/17/2026$671.00$0.119Put1,4161681,0771278
(-54)
45.39%
(+1.42%)
-0.01949196
7/17/2026$671.00$34.828Call211100
(-2)
45.75%
(+1.75%)
0.9804382
7/17/2026$672.00$0.126Put1,7031111,0162874
(+96)
44.27%
(+0.62%)
-0.020773130
7/17/2026$673.00$0.134Put1,6242479741547
(+49)
43.74%
(+0.91%)
-0.022188129
7/17/2026$674.00$0.142Put1,7872715303336
(+145)
43.25%
(+0.97%)
-0.023756223
7/17/2026$675.00$0.151Put2,33647691546720
(-1061)
42.42%
(+0.30%)
-0.025503322
7/17/2026$675.00$30.861Call23591982
(-40)
43.16%
(+1.45%)
0.97442615
7/17/2026$676.00$0.162Put1,3691678233893
(+16)
41.74%
(+0.70%)
-0.027454142
7/17/2026$676.00$29.872Call1 - - 47
(+0)
42.41%
(+1.27%)
0.9724741
7/17/2026$677.00$0.174Put6691621562042
(+183)
40.85%
(+0.01%)
-0.029642136
7/17/2026$678.00$0.187Put1,3721691161965
(-1)
40.03%
(-0.81%)
-0.032103182
7/17/2026$679.00$0.202Put3,6261381,3494903
(+348)
39.50%
(+0.22%)
-0.034882249
7/17/2026$679.00$26.914Call10 - 1019
(+0)
40.27%
(+0.81%)
0.9650472
7/17/2026$680.00$0.220Put9,2626,85888126491
(-487)
39.20%
(+0.08%)
-0.038031702
7/17/2026$680.00$25.932Call15436754128
(-23)
39.15%
(+0.25%)
0.96189755
7/17/2026$681.00$0.240Put1,3634225934768
(+3312)
38.25%
(-0.42%)
-0.041609184
The window is closing (Ad)

We printed 1,000 copies of this report and 688 are gone—when the last one goes out, we're pulling it offline because the information inside is too sensitive to leave up indefinitely. Inside the remaining copies is the executive order Trump can sign tomorrow, the same legal authority FDR used in 1934 to move billions in wealth overnight, and exactly how to position before it happens.tc pixel

Claim one of the 312 remaining copies now
7/17/2026$681.00$24.952Call1 - - 10
(+0)
38.94%
(+0.59%)
0.958321
7/17/2026$682.00$0.264Put1,6242512242493
(+10)
37.75%
(-0.32%)
-0.045676283
7/17/2026$682.00$23.976Call21113
(+0)
38.31%
(+0.51%)
0.9542532
7/17/2026$683.00$0.290Put1,8193485062052
(+17)
36.96%
(-0.24%)
-0.050303381
7/17/2026$684.00$0.321Put5,1551,3862,1476772
(+1664)
36.77%
(+0.12%)
-0.055577663
7/17/2026$685.00$0.358Put16,7154,5794,01536048
(+2466)
35.86%
(-0.42%)
-0.0615861,640
7/17/2026$685.00$21.071Call682613000
(-147)
36.84%
(+0.67%)
0.93834320
7/17/2026$686.00$0.399Put4,3395951,0132892
(+835)
35.43%
(-0.28%)
-0.068415571
7/17/2026$686.00$20.113Call104 - 1143
(+0)
36.04%
(+0.40%)
0.93151419
7/17/2026$687.00$0.447Put5,1229841,4673915
(+961)
35.34%
(+0.29%)
-0.076169580
7/17/2026$687.00$19.162Call33201243
(-3)
35.53%
(+0.42%)
0.923766
7/17/2026$688.00$0.503Put3,7371,1226823757
(+1369)
34.46%
(-0.05%)
-0.084959601
7/17/2026$688.00$18.218Call10311136
(-13)
35.05%
(+0.46%)
0.9149718
7/17/2026$689.00$0.568Put5,8822,4776504895
(+615)
34.04%
(-0.17%)
-0.09488733
7/17/2026$689.00$17.282Call72473
(+0)
34.31%
(+0.23%)
0.9050495
7/17/2026$690.00$0.642Put27,8189,3237,12531598
(+1011)
33.45%
(-0.40%)
-0.1060413,064
7/17/2026$690.00$16.357Call735291289246
(-94)
33.78%
(+0.83%)
0.89388867
7/17/2026$691.00$0.727Put5,2571,3519644593
(+1764)
33.31%
(+0.03%)
-0.118558914
7/17/2026$691.00$15.442Call112150
(+0)
31.62%
(-1.45%)
0.8813717
7/17/2026$692.00$0.824Put5,0871,3611,0212806
(+818)
32.92%
(-0.21%)
-0.132515956
7/17/2026$692.00$14.540Call7 - 2173
(+0)
33.44%
(+0.86%)
0.8674156
7/17/2026$693.00$0.935Put5,5361,1612,2972232
(-339)
32.26%
(-0.07%)
-0.1480141,078
7/17/2026$693.00$13.652Call46 - 35160
(+0)
32.92%
(+0.83%)
0.85191614
7/17/2026$694.00$1.062Put5,4151,6991,6095458
(+1372)
32.12%
(+0.30%)
-0.1651421,108
7/17/2026$694.00$12.778Call19510146
(+0)
32.60%
(+0.98%)
0.8347912
7/17/2026$695.00$1.204Put46,2767,4209,03825703
(-1739)
31.50%
(+0.18%)
-0.1839535,154
7/17/2026$695.00$11.921Call13128281984
(-29)
32.23%
(+1.09%)
0.81598146
7/17/2026$696.00$1.365Put8,8814,8822,2922023
(+496)
31.06%
(+0.01%)
-0.2045261,555
7/17/2026$696.00$11.082Call844024291
(-3)
31.87%
(+1.19%)
0.79541121
7/17/2026$697.00$1.545Put7,0822,2452,6863550
(+621)
30.79%
(+0.28%)
-0.2268831,701
7/17/2026$697.00$10.263Call1037417177
(+10)
31.51%
(+1.28%)
0.77306142
7/17/2026$698.00$1.747Put12,6754,3724,6942362
(-259)
30.18%
(-0.10%)
-0.2510582,032
7/17/2026$698.00$9.465Call345173120677
(+14)
30.66%
(+0.87%)
0.74889471
7/17/2026$699.00$1.970Put14,6954,9795,9493217
(+616)
29.68%
(-0.41%)
-0.2770642,294
7/17/2026$699.00$8.688Call283101118783
(-14)
30.58%
(+1.22%)
0.72290582
7/17/2026$701.00$2.489Put14,1995,0644,7853331
(+425)
29.28%
(+0.03%)
-0.3345162,967
7/17/2026$701.00$7.208Call1,663425753514
(-3)
29.14%
(+0.61%)
0.665516301
7/17/2026$702.00$2.788Put16,7405,4386,0705276
(+66)
28.50%
(-0.21%)
-0.3658993,449
7/17/2026$702.00$6.507Call2,273938710877
(-16)
28.38%
(+0.25%)
0.634174570
7/17/2026$703.00$3.113Put21,9746,9596,4682753
(+290)
27.89%
(-0.63%)
-0.3990714,526
7/17/2026$703.00$5.833Call4,7271,6321,7721080
(-23)
28.06%
(+0.32%)
0.6011071,114
7/17/2026$704.00$3.468Put22,8847,5097,4816085
(+737)
27.60%
(-0.44%)
-0.4338985,164
7/17/2026$704.00$5.188Call12,9373,8123,9641245
(-12)
27.48%
(+0.13%)
0.5663852,519
7/17/2026$705.00$3.854Put65,33918,54224,77515220
(-784)
26.96%
(-0.62%)
-0.47043711,350
7/17/2026$705.00$4.573Call29,10410,9818,0714258
(-503)
27.27%
(-0.16%)
0.5300635,175
7/17/2026$706.00$4.272Put28,4409,8819,5643781
(-188)
26.88%
(-0.23%)
-0.5085146,105
7/17/2026$706.00$3.991Call19,7106,1945,7573855
(+1769)
26.69%
(+0.07%)
0.4922514,639
7/17/2026$707.00$4.726Put29,1389,8099,9383057
(+163)
26.02%
(-0.76%)
-0.5480716,953
7/17/2026$707.00$3.445Call22,6167,4778,1382461
(+176)
26.06%
(-1.14%)
0.4530915,686
7/17/2026$708.00$5.219Put37,58911,65811,8474171
(+1045)
25.50%
(-1.31%)
-0.5889218,175
Trump Takes Emergency Action - Plus Elon Musk's New Venture (Ad)

Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Trump has issued emergency support to accelerate the rollout, and it's already live in multiple states. The Financial Times reports Sam Altman is personally calling people to build this for OpenAI. A few little-known companies control the entire supply chain - meaning anyone who wants access must go through them. Their stocks are available to buy right now.tc pixel

See which companies control the supply chain behind this emerging tech
7/17/2026$708.00$2.936Call27,9289,0898,2943295
(-77)
25.33%
(-0.58%)
0.4128386,633
7/17/2026$709.00$5.754Put23,2388,8078,93220627
(+236)
24.98%
(-1.10%)
-0.6305646,370
7/17/2026$709.00$2.470Call29,6839,09511,1423737
(+27)
24.92%
(-1.96%)
0.3718526,658
7/17/2026$710.00$0.000Put500 - - 500
(+0)
24.88%
(+24.88%)
01
7/17/2026$710.00$0.000Call500 - - 500
(+0)
25.78%
(+25.78%)
01
7/17/2026$711.00$6.967Put23,6606,4086,23130021
(-930)
24.90%
(-0.35%)
-0.714814,741
7/17/2026$711.00$1.675Call31,55410,73911,38429250
(+354)
23.73%
(-1.05%)
0.2900316,617
7/17/2026$712.00$7.649Put17,3495,9046,0603413
(+157)
23.15%
(-2.16%)
-0.7555163,555
7/17/2026$712.00$1.351Call39,1719,68718,8621254
(+198)
23.18%
(-1.64%)
0.2507477,982
7/17/2026$713.00$8.383Put5,4721,7432,1545665
(+817)
22.58%
(-1.95%)
-0.7942871,651
7/17/2026$713.00$1.076Call30,2959,62311,8752145
(+238)
22.86%
(-1.47%)
0.2137396,312
7/17/2026$714.00$9.166Put3,6471,4097175206
(+1063)
22.24%
(-1.57%)
-0.829971,072
7/17/2026$714.00$0.849Call20,7796,1558,0062095
(+332)
22.54%
(-1.86%)
0.1798243,868
7/17/2026$715.00$9.994Put17,4557,8353,25321667
(-1194)
21.45%
(-2.21%)
-0.8616891,540
7/17/2026$715.00$0.666Call53,22617,78021,4778973
(+733)
22.06%
(-1.63%)
0.1496479,202
7/17/2026$716.00$10.862Put4,5016853016136
(+1462)
19.54%
(-3.66%)
-0.889089760
7/17/2026$716.00$0.522Call23,6696,7178,8104422
(+1800)
22.28%
(-0.72%)
0.1235423,953
7/17/2026$717.00$11.764Put1,1075582362376
(+435)
21.01%
(-2.13%)
-0.911982367
7/17/2026$717.00$0.409Call18,3705,2406,4683649
(+1690)
22.13%
(-1.00%)
0.1014983,125
7/17/2026$718.00$12.689Put706244944993
(+298)
21.78%
(-1.29%)
-0.930658190
7/17/2026$718.00$0.322Call15,8124,7266,7963455
(+886)
21.99%
(-0.86%)
0.0832463,039
7/17/2026$719.00$13.636Put652150781747
(+217)
23.44%
(+0.95%)
-0.945586152
7/17/2026$719.00$0.256Call9,3552,3783,5502864
(+1280)
21.75%
(-0.73%)
0.0683141,648
7/17/2026$721.00$15.567Put363116552012
(+207)
-0.96672391
7/17/2026$721.00$0.164Call9,0013,5263,6454697
(+1748)
22.80%
(+0.91%)
0.0462561,376
7/17/2026$722.00$16.545Put6203361492707
(+392)
-0.974016189
7/17/2026$722.00$0.133Call8,6643,4643,2354202
(+1322)
23.03%
(+1.43%)
0.0381551,344
7/17/2026$723.00$17.529Put4641531832882
(-146)
22.66%
(+1.30%)
-0.979805166
7/17/2026$723.00$0.108Call7,6163,0463,2444612
(+1019)
23.11%
(+1.72%)
0.0315041,075
7/17/2026$724.00$18.516Put35286342849
(-184)
43.30%
(+22.29%)
-0.98437583
7/17/2026$724.00$0.087Call6,0372,2042,0573849
(+484)
23.52%
(+2.51%)
0.026011858
7/17/2026$725.00$19.507Put2,70281035815380
(-1363)
30.36%
(+9.26%)
-0.987904381
7/17/2026$725.00$0.071Call18,9147,3366,56720764
(+5135)
24.68%
(+4.04%)
0.0214732,095
7/17/2026$726.00$20.500Put144493040
(-184)
34.46%
(+14.42%)
-0.99081439
7/17/2026$726.00$0.058Call5,2071,0921,6996621
(+127)
25.66%
(+4.86%)
0.017716666
7/17/2026$727.00$21.495Put736102195
(-1)
25.57%
(+5.75%)
-0.99288622
7/17/2026$727.00$0.047Call3,4439101,0732961
(+359)
25.96%
(+5.50%)
0.014611405
7/17/2026$728.00$22.491Put599 - 1589
(+10)
25.87%
(+6.40%)
-0.99462715
7/17/2026$728.00$0.038Call1,7564513064425
(+2909)
25.93%
(+5.55%)
0.012051379
7/17/2026$729.00$23.488Put357 - 1144
(-37)
26.17%
(+7.29%)
-0.99590813
7/17/2026$729.00$0.031Call1,3016572621858
(+444)
26.96%
(+6.78%)
0.009941263
7/17/2026$731.00$25.484Put1,233 - 1,2001272
(-16)
-0.9976927
7/17/2026$731.00$0.021Call1,6491,0402122401
(+303)
28.47%
(+8.76%)
0.00679209
7/17/2026$732.00$26.483Put8293811803
(-2)
27.11%
(+8.02%)
-0.99821512
7/17/2026$732.00$0.017Call1,1203894222330
(+261)
29.06%
(+9.03%)
0.005627197
7/17/2026$733.00$27.482Put1,63821,6001660
(+1)
27.43%
(+8.40%)
-0.99864114
7/17/2026$733.00$0.014Call2,6604981,6297108
(+12)
30.46%
(+10.86%)
0.004678209
7/17/2026$734.00$28.482Put1,016 - 1,0001083
(+1)
-0.9994
7/17/2026$734.00$0.012Call1,9741961,3849146
(+62)
29.94%
(+9.92%)
0.003901215
7/17/2026$735.00$29.481Put23,3999,02014,2628940
(-3432)
43.93%
(+24.90%)
-0.99921742
7/17/2026$735.00$0.010Call5,8993,1391,75412905
(-518)
30.84%
(+10.63%)
0.003266481
7/17/2026$736.00$30.481Put4,0922,0612,0012081
(-86)
28.46%
(+9.58%)
-0.99939218
7/17/2026$736.00$0.008Call384991742186
(+53)
33.26%
(+13.39%)
0.002748102
7/17/2026$737.00$31.481Put1,9171,900 - 1824
(-44)
28.82%
(+9.63%)
-0.9995417
7/17/2026$737.00$0.007Call477841852163
(+124)
28.82%
(+8.71%)
0.00232380
7/17/2026$738.00$32.481Put1,75011,6001676
(-8)
-0.99964811
7/17/2026$738.00$0.006Call1,4346096333415
(+158)
33.83%
(+13.30%)
0.001973102
7/17/2026$739.00$33.481Put92210800828
(-518)
29.58%
(+10.07%)
-0.9997164
7/17/2026$739.00$0.005Call1,3721173193125
(+87)
29.58%
(+9.42%)
0.00168672
7/17/2026$740.00$34.480Put13,20613,007796517
(-2082)
29.98%
(+29.98%)
-0.99977537
7/17/2026$740.00$0.004Call1,64065832125614
(-1708)
34.57%
(+13.41%)
0.001448257
7/17/2026$741.00$35.480Put3 - - 40
(-1823)
30.38%
(+10.40%)
-0.9998251
7/17/2026$741.00$0.004Call640345432389
(-181)
30.38%
(+9.90%)
0.0012547
7/17/2026$742.00$36.480Put75 - 51
(-1206)
30.79%
(+10.54%)
-0.9998652
7/17/2026$742.00$0.003Call10515353701
(+194)
30.79%
(+10.11%)
0.00108536
7/17/2026$743.00$37.480Put1 - - 40
(-444)
31.21%
(+10.66%)
-0.9998871
7/17/2026$743.00$0.003Call1,1772404562417
(+259)
31.21%
(+10.22%)
0.000946175
7/17/2026$744.00$38.480Put2,700 - 2,700856
(-13)
31.64%
(+10.76%)
-0.9999062
7/17/2026$744.00$0.002Call16411341427
(-70)
31.64%
(+10.73%)
0.00082926
7/17/2026$745.00$39.480Put6923652239
(+0)
32.06%
(+10.85%)
-0.99992319
7/17/2026$745.00$0.002Call1,3021421976678
(-57)
32.06%
(+9.71%)
0.00072996
7/17/2026$746.00$40.480Put2 - - 50
(+0)
32.50%
(+10.93%)
-0.9999382
7/17/2026$746.00$0.002Call9194401671770
(+16)
40.60%
(+19.00%)
0.00064484
7/17/2026$747.00$41.480Put1 - - 7
(+0)
32.93%
(+10.99%)
-0.9999511
7/17/2026$748.00$0.002Call5624377213738
(-33)
33.37%
(+10.13%)
0.000507115
7/17/2026$749.00$0.001Call9852401411466
(-24)
33.81%
(+11.09%)
0.00045285
7/17/2026$751.00$45.480Put11 - 1
(+0)
34.69%
(+11.19%)
-0.9999751
7/17/2026$751.00$0.001Call7246 - 2487
(+48)
34.69%
(+11.18%)
0.00036213
7/17/2026$752.00$46.480Put4 - - 0
(+0)
35.13%
(+11.22%)
-0.9999791
7/17/2026$752.00$0.001Call416136214
(-137)
35.13%
(+9.70%)
0.00032519
7/17/2026$753.00$0.001Call231172098
(+978)
35.57%
(+11.24%)
0.00029217
7/17/2026$754.00$0.001Call3 - - 2846
(-3)
36.01%
(+10.74%)
0.0002632
7/17/2026$755.00$49.480Put22 - 3
(+0)
36.44%
(+11.29%)
-0.9999881
7/17/2026$755.00$0.001Call16563 - 13837
(-103)
36.44%
(+10.31%)
0.00023817
7/17/2026$756.00$0.001Call305 - - 2362
(-3)
36.88%
(+11.94%)
0.00021514
7/17/2026$758.00$0.001Call91 - 1183
(+111)
37.74%
(+11.33%)
0.0001763
7/17/2026$759.00$0.000Call8 - - 8549
(-10)
38.17%
(+9.48%)
0.000161
7/17/2026$760.00$0.000Call1,1111,072516602
(-53)
38.60%
(+11.35%)
0.00014563
7/17/2026$761.00$0.000Call12 - - 942
(+122)
39.03%
(+11.36%)
0.0001322
7/17/2026$762.00$0.000Call10 - - 1920
(+795)
39.45%
(+11.37%)
0.000121
7/17/2026$764.00$0.000Call2 - - 823
(+12)
40.29%
(+11.38%)
0.00012
7/17/2026$765.00$0.000Call18 - - 10193
(+6)
40.71%
(+11.38%)
9.1E-055
7/17/2026$768.00$0.000Call1 - - 482
(-1)
58.69%
(+28.14%)
7E-051
7/17/2026$770.00$64.480Put2 - 23
(+0)
42.77%
(+11.38%)
-0.9999991
7/17/2026$770.00$0.000Call8370512079
(-4)
42.77%
(+11.40%)
5.9E-0514
7/17/2026$773.00$0.000Call1009463471
(-7)
43.98%
(+11.41%)
4.6E-0510
7/17/2026$775.00$69.480Put6,0002,000 - 2000
(+0)
44.78%
(+11.39%)
-0.9999992
7/17/2026$780.00$74.480Put11 - 1
(+0)
46.75%
(+11.39%)
-11
7/17/2026$780.00$0.000Call21 - 5090
(-73)
46.75%
(+11.42%)
2.6E-052
7/17/2026$785.00$0.000Call22 - 5441
(+1)
48.68%
(+11.43%)
1.7E-051
7/17/2026$790.00$0.000Call1 - - 8907
(-20)
50.57%
(+11.43%)
1.2E-051
7/17/2026$800.00$0.000Call22 - - 45270
(-14)
54.23%
(+11.36%)
6E-063
7/17/2026$810.00$0.000Call11 - 7368
(-1)
57.75%
(+11.31%)
3E-061
7/17/2026$830.00$0.000Call1310 - 3235
(-20)
64.43%
(+11.16%)
1E-062
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:QQQ) was last updated on 7/17/2026 by MarketBeat.com Staff.
From Our Partners