QQQ · Option chain

QQQ Option Chain

Every listed QQQ strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$717.67

Call open interest

253,774

Put open interest

334,962

Put/call (volume)

1.38

632,298 contracts changed hands across these expirations — 265,159 calls against 367,139 puts. Puts outtraded calls 1.38 to one.

Sep 08, 20263 days

call OI 33,769 · put OI 70,821

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	175.70 / 179.50	—	—	540	—	0.00 / 0.02	—	23
—	160.91 / 164.43	—	—	555	0.01	0.00 / 0.02	1	3,223
—	156.02 / 159.43	—	—	560	0.01	0.00 / 0.02	81	1,003
—	150.71 / 154.52	—	—	565	0.01	0.00 / 0.02	225	4,557
—	145.71 / 149.44	—	—	570	0.01	0.00 / 0.02	10	—
—	140.92 / 144.44	—	1	575	0.01	0.00 / 0.02	10	9
—	135.72 / 139.52	—	—	580	0.02	0.00 / 0.02	2	3,669
132.80	130.72 / 134.53	4	3	585	0.01	0.00 / 0.03	13	1,910
127.87	126.16 / 129.40	4	1	590	—	0.01 / 0.03	—	2,746
—	120.73 / 124.45	—	—	595	0.02	0.01 / 0.03	1	33
—	116.12 / 119.41	—	2	600	0.02	0.01 / 0.02	81	809
—	110.98 / 114.46	—	30	605	0.02	0.01 / 0.03	42	158
—	106.12 / 109.42	—	4	610	0.02	0.01 / 0.03	22	298
—	101.07 / 104.47	—	8	615	0.01	0.01 / 0.03	14	216
—	96.23 / 99.42	—	—	620	0.02	0.01 / 0.03	11	114
—	91.09 / 94.48	—	30	625	0.03	0.01 / 0.03	35	108
—	86.18 / 89.43	—	—	630	0.02	0.02 / 0.04	5	144
—	81.09 / 84.48	—	7	635	0.03	0.02 / 0.04	10	93
—	76.15 / 79.44	—	35	640	0.04	0.03 / 0.04	699	5,271
—	71.11 / 74.49	—	30	645	0.03	0.03 / 0.05	35	3,823
60.45	66.05 / 69.50	1	12	650	0.05	0.04 / 0.05	1,523	4,206
—	61.12 / 64.51	—	—	655	0.05	0.04 / 0.06	504	3,113
—	56.12 / 59.51	—	2	660	0.06	0.05 / 0.07	80	945
—	50.82 / 54.52	—	—	665	0.06	0.06 / 0.08	119	656
—	48.13 / 51.54	—	—	668	0.05	0.07 / 0.08	99	345
—	47.15 / 50.55	—	—	669	0.08	0.07 / 0.09	1,417	267
43.67	46.21 / 49.40	7	32	670	0.07	0.07 / 0.09	209	865
46.88	45.20 / 48.55	1	—	671	0.05	0.07 / 0.09	19	479
—	44.18 / 47.56	—	—	672	0.08	0.08 / 0.09	15	456
—	43.15 / 46.56	—	1	673	0.07	0.08 / 0.09	33	235
—	42.18 / 45.56	—	—	674	0.08	0.08 / 0.09	24	315
—	41.17 / 44.57	—	70	675	0.09	0.08 / 0.10	385	841
—	39.85 / 43.57	—	—	676	0.09	0.09 / 0.10	43	188
—	38.86 / 42.67	—	—	677	0.09	0.09 / 0.10	25	131
—	37.89 / 41.59	—	128	678	0.10	0.09 / 0.11	62	354
—	36.88 / 40.67	—	—	679	0.10	0.10 / 0.11	40	503
37.53	36.30 / 39.40	18	52	680	0.11	0.10 / 0.12	1,768	3,411
—	34.89 / 38.69	—	3	681	0.11	0.11 / 0.12	98	184
—	35.49 / 36.08	—	—	682	0.10	0.11 / 0.13	299	292
—	34.50 / 35.01	—	—	683	0.11	0.11 / 0.13	19	286
—	33.50 / 34.01	—	38	684	0.13	0.12 / 0.14	187	309
32.95	32.51 / 33.02	16	67	685	0.14	0.13 / 0.14	785	757
27.15	31.52 / 32.21	2	2	686	0.14	0.13 / 0.15	378	888
—	30.53 / 31.03	—	3	687	0.16	0.14 / 0.16	287	531
—	29.54 / 30.23	—	2	688	0.14	0.15 / 0.17	84	268
—	28.55 / 29.23	—	3	689	0.18	0.16 / 0.18	170	261
—	27.56 / 28.06	—	146	690	0.17	0.17 / 0.19	1,129	1,018
27.09	26.57 / 27.11	4	10	691	0.20	0.18 / 0.20	174	1,394
—	25.59 / 26.09	—	15	692	0.20	0.20 / 0.21	831	767
—	24.60 / 25.17	—	20	693	0.23	0.21 / 0.23	837	283
25.00	23.63 / 24.30	1	12	694	0.24	0.23 / 0.25	912	403
23.96	22.63 / 23.15	3	254	695	0.25	0.25 / 0.27	872	1,748
—	21.67 / 22.35	—	7	696	0.29	0.27 / 0.29	793	260
—	20.70 / 21.27	—	12	697	0.32	0.29 / 0.31	248	464
—	19.73 / 20.27	—	70	698	0.36	0.32 / 0.34	387	141
19.37	18.77 / 19.34	13	117	699	0.39	0.35 / 0.38	262	207
18.02	17.82 / 18.32	93	354	700	0.41	0.40 / 0.41	2,114	3,170
17.39	16.86 / 17.37	50	71	701	0.49	0.44 / 0.46	614	135
14.70	15.93 / 16.47	104	163	702	0.49	0.49 / 0.51	958	383
16.39	14.99 / 15.66	62	85	703	0.60	0.55 / 0.59	568	270
9.94	14.07 / 14.57	19	140	704	0.66	0.62 / 0.66	3,990	492
13.15	13.17 / 13.85	499	771	705	0.74	0.70 / 0.74	2,904	659
12.66	12.26 / 12.95	84	154	706	0.86	0.80 / 0.83	694	541
11.67	11.51 / 11.92	185	1,934	707	0.98	0.92 / 0.95	1,528	563
10.90	10.53 / 10.95	291	403	708	1.09	1.04 / 1.08	2,082	1,085
9.95	9.70 / 10.09	362	660	709	1.25	1.19 / 1.24	1,688	861
9.45	8.89 / 9.25	1,104	694	710	1.39	1.36 / 1.40	14,836	1,097
8.63	8.11 / 8.71	2,184	314	711	1.60	1.55 / 1.61	3,696	454
7.87	7.35 / 7.67	3,351	399	712	1.81	1.78 / 1.83	7,684	246
7.12	6.73 / 6.89	3,715	434	713	2.13	2.02 / 2.07	3,772	194
6.04	6.04 / 6.15	2,527	606	714	2.44	2.31 / 2.36	3,100	263
5.45	5.34 / 5.48	4,921	723	715	2.66	2.62 / 2.68	4,830	1,983
4.76	4.71 / 4.82	2,275	341	716	3.06	2.98 / 3.03	3,664	494
4.16	4.13 / 4.18	4,791	217	717	3.36	3.37 / 3.44	9,990	65
3.62	3.57 / 3.65	4,473	395	718	3.80	3.81 / 3.88	3,234	304
3.08	3.08 / 3.13	3,726	399	719	4.35	4.27 / 4.37	2,495	180
2.61	2.62 / 2.66	12,187	2,298	720	4.93	4.81 / 4.92	2,251	395
2.18	2.17 / 2.23	2,598	1,705	721	5.60	5.38 / 5.50	209	175
1.81	1.80 / 1.85	2,405	586	722	6.03	6.00 / 6.13	1,055	371
1.49	1.47 / 1.52	1,524	590	723	6.77	6.67 / 6.80	65	91
1.23	1.19 / 1.24	1,131	695	724	7.55	7.37 / 7.82	47	60
0.95	0.94 / 0.99	5,340	1,607	725	8.17	8.11 / 8.59	146	128
0.76	0.73 / 0.78	2,695	489	726	8.81	8.90 / 9.59	49	110
0.59	0.56 / 0.61	1,221	408	727	9.61	9.71 / 10.23	84	55
0.45	0.43 / 0.45	1,630	405	728	10.48	10.58 / 11.18	12	7
0.33	0.34 / 0.35	1,935	674	729	11.39	11.53 / 12.06	13	1
0.25	0.25 / 0.27	5,834	1,385	730	12.77	12.50 / 12.95	64	9
0.20	0.19 / 0.20	1,040	308	731	13.36	13.45 / 14.15	4	—
0.15	0.14 / 0.15	1,324	200	732	14.35	14.47 / 15.24	2	—
0.10	0.10 / 0.12	564	324	733	15.33	15.47 / 16.10	2	—
0.09	0.08 / 0.09	256	296	734	16.39	16.47 / 17.11	3	1
0.07	0.06 / 0.07	3,260	1,476	735	—	17.34 / 18.23	—	—
0.04	0.05 / 0.06	220	885	736	—	18.47 / 19.23	—	—
0.03	0.04 / 0.05	402	485	737	19.82	19.28 / 20.23	16	—
0.07	0.03 / 0.04	144	288	738	19.75	20.47 / 21.05	2	—
0.03	0.02 / 0.04	153	334	739	—	21.48 / 22.04	—	—
0.03	0.02 / 0.03	603	803	740	—	22.47 / 23.28	—	—
0.02	0.01 / 0.03	167	433	741	—	23.47 / 24.11	—	—
0.02	0.01 / 0.03	277	149	742	—	24.47 / 25.10	—	—
0.01	0.01 / 0.02	244	114	743	—	25.34 / 26.28	—	—
0.01	0.01 / 0.02	239	111	744	28.05	24.86 / 27.28	4	1
0.01	0.01 / 0.02	111	191	745	27.07	27.47 / 28.04	1	—
0.01	0.00 / 0.02	21	45	746	—	28.47 / 29.11	—	—
—	0.00 / 0.02	—	60	747	—	29.47 / 30.28	—	—
—	0.00 / 0.02	—	75	748	—	30.34 / 31.28	—	—
0.01	0.00 / 0.02	31	120	749	—	31.34 / 32.11	—	—
0.02	0.00 / 0.02	126	611	750	—	32.34 / 33.23	—	—
0.01	0.00 / 0.01	13	79	751	—	33.34 / 34.06	—	—
0.01	0.00 / 0.02	10	112	752	—	34.47 / 35.23	—	—
0.01	0.00 / 0.02	8	100	753	—	35.47 / 36.06	—	—
—	0.00 / 0.02	—	87	754	—	34.75 / 38.55	—	—
—	0.00 / 0.02	—	506	755	—	35.84 / 39.16	—	—
—	0.00 / 0.01	—	62	756	—	36.75 / 40.55	—	—
—	0.00 / 0.01	—	9	757	—	37.75 / 41.55	—	—
—	0.00 / 0.01	—	21	758	—	38.75 / 42.55	—	—
—	0.00 / 0.01	—	1	759	—	39.75 / 43.55	—	—
—	0.00 / 0.01	—	1,114	760	—	40.75 / 44.21	—	—
—	0.00 / 0.01	—	2,978	765	—	45.84 / 49.16	—	—
—	0.00 / 0.01	—	14	770	—	50.75 / 54.55	—	—
—	0.00 / 0.01	—	40	775	—	55.75 / 59.55	—	—
—	0.00 / 0.01	—	1	780	—	60.75 / 64.33	—	—
—	0.00 / 0.01	—	5	805	—	85.75 / 89.21	—	—
—	0.00 / 0.01	—	3	810	—	90.75 / 94.47	—	—
—	0.00 / 0.01	—	1	840	—	120.75 / 124.55	—	—
A dash means the contract did not trade — not a price of zero.

Sep 09, 20264 days

call OI 24,906 · put OI 26,863

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	176.19 / 179.48	—	—	540	0.02	0.00 / 0.02	4	25
—	161.15 / 164.49	—	—	555	0.01	0.00 / 0.03	10	—
—	156.19 / 159.44	—	—	560	—	0.00 / 0.03	—	2
—	146.20 / 149.45	—	—	570	—	0.01 / 0.03	—	10
—	141.16 / 144.45	—	—	575	0.01	0.01 / 0.03	10,000	—
—	136.22 / 139.45	—	—	580	0.01	0.01 / 0.03	1	44
—	131.16 / 134.46	—	—	585	—	0.01 / 0.03	—	4
—	126.30 / 129.46	—	1	590	0.03	0.01 / 0.03	2	11
—	121.22 / 124.47	—	—	595	—	0.01 / 0.03	—	3
—	116.18 / 119.47	—	2	600	—	0.01 / 0.03	—	21
—	111.24 / 114.48	—	—	605	—	0.01 / 0.03	—	32
—	106.22 / 109.48	—	—	610	—	0.01 / 0.04	—	13
—	101.39 / 104.48	—	—	615	—	0.01 / 0.04	—	18
—	96.25 / 99.49	—	—	620	0.04	0.02 / 0.04	60	18
—	91.25 / 94.50	—	—	625	0.04	0.02 / 0.04	50	2
—	87.04 / 89.50	—	—	630	—	0.03 / 0.05	—	42
—	82.05 / 84.51	—	—	635	0.03	0.03 / 0.05	2,210	325
—	76.68 / 79.53	—	—	640	0.05	0.04 / 0.06	53	122
67.55	71.30 / 74.53	7	8	645	0.05	0.05 / 0.07	4,017	226
62.59	66.33 / 69.54	8	7	650	0.06	0.05 / 0.08	3,020	203
—	61.33 / 64.48	—	—	655	0.07	0.06 / 0.09	7,669	100
51.35	56.59 / 59.58	1	1	660	0.09	0.08 / 0.10	58	736
—	51.49 / 54.59	—	—	665	0.09	0.09 / 0.11	44	1,204
—	48.31 / 51.61	—	—	668	0.11	0.10 / 0.12	30	168
—	47.29 / 50.49	—	—	669	0.12	0.10 / 0.12	2	24
47.95	46.36 / 49.61	2	3	670	0.11	0.11 / 0.13	12	1,401
—	45.33 / 48.62	—	1	671	0.13	0.11 / 0.13	39	339
—	44.40 / 47.63	—	1	672	0.12	0.12 / 0.14	25	145
—	43.32 / 46.51	—	2	673	0.12	0.12 / 0.14	11	23
—	42.34 / 45.64	—	—	674	0.13	0.12 / 0.15	79	136
—	41.38 / 44.64	—	5	675	0.13	0.13 / 0.15	53	925
—	40.43 / 43.52	—	—	676	0.15	0.13 / 0.16	809	162
—	39.34 / 42.66	—	—	677	0.15	0.14 / 0.16	1,352	146
—	38.68 / 41.53	—	—	678	0.16	0.15 / 0.17	2,042	400
—	37.77 / 40.67	—	—	679	0.16	0.15 / 0.18	412	636
39.01	36.43 / 39.68	2	64	680	0.16	0.16 / 0.19	734	1,170
—	35.34 / 38.69	—	—	681	0.18	0.17 / 0.20	41	531
—	35.32 / 36.14	—	5	682	0.18	0.18 / 0.20	48	236
—	34.60 / 35.15	—	—	683	0.18	0.19 / 0.21	13	522
—	33.61 / 34.16	—	2	684	0.19	0.20 / 0.23	64	98
—	32.64 / 33.18	—	17	685	0.23	0.21 / 0.24	179	1,741
—	31.65 / 32.19	—	—	686	0.23	0.22 / 0.25	61	249
—	30.66 / 31.21	—	—	687	0.23	0.24 / 0.27	20	272
—	29.69 / 30.22	—	—	688	0.26	0.25 / 0.28	387	363
—	28.70 / 29.24	—	—	689	0.30	0.26 / 0.30	175	187
—	27.71 / 28.26	—	78	690	0.32	0.29 / 0.32	420	655
—	26.75 / 27.28	—	—	691	0.33	0.31 / 0.34	136	85
—	25.78 / 26.31	—	—	692	0.37	0.33 / 0.37	298	238
—	24.80 / 25.34	—	—	693	0.39	0.35 / 0.40	90	172
—	23.84 / 24.37	—	2	694	0.43	0.38 / 0.43	290	1,231
—	22.86 / 23.40	—	28	695	0.44	0.42 / 0.46	260	549
22.01	21.90 / 22.44	3	6	696	0.48	0.45 / 0.50	157	1,247
—	20.95 / 21.49	—	3	697	0.53	0.49 / 0.54	278	889
20.74	20.00 / 20.54	24	109	698	0.55	0.54 / 0.59	397	292
18.36	19.06 / 19.57	19	23	699	0.65	0.59 / 0.64	259	79
18.75	18.13 / 18.65	242	550	700	0.66	0.66 / 0.71	726	931
18.67	17.21 / 17.72	233	307	701	0.78	0.72 / 0.77	295	294
17.12	16.05 / 16.96	57	157	702	0.89	0.80 / 0.85	230	196
15.62	15.39 / 15.87	241	118	703	0.96	0.89 / 0.94	371	690
15.66	14.51 / 14.97	21	88	704	1.01	0.99 / 1.04	197	184
13.59	13.63 / 14.08	71	1,133	705	1.18	1.10 / 1.16	1,196	1,065
13.38	12.77 / 13.22	47	362	706	1.29	1.23 / 1.29	211	237
12.27	11.93 / 12.37	68	138	707	1.45	1.37 / 1.44	581	430
11.65	11.11 / 11.57	582	200	708	1.57	1.53 / 1.60	625	208
10.75	10.31 / 10.72	76	277	709	1.77	1.71 / 1.77	746	214
9.86	9.53 / 9.91	1,110	701	710	2.02	1.92 / 1.99	2,349	317
10.07	8.76 / 9.15	544	126	711	2.29	2.14 / 2.21	498	144
8.23	8.12 / 8.36	599	262	712	2.49	2.39 / 2.44	662	69
7.61	7.41 / 7.62	840	241	713	2.78	2.67 / 2.72	925	130
7.79	6.76 / 6.89	567	163	714	3.09	2.97 / 3.03	868	479
6.45	6.11 / 6.16	2,053	675	715	3.34	3.30 / 3.36	1,073	572
5.70	5.46 / 5.58	900	1,291	716	3.70	3.66 / 3.73	1,466	197
4.88	4.88 / 4.97	917	335	717	4.11	4.06 / 4.13	986	72
4.35	4.34 / 4.39	1,159	221	718	4.51	4.50 / 4.57	830	156
3.87	3.80 / 3.86	792	314	719	5.07	4.97 / 5.05	455	246
3.35	3.32 / 3.39	1,411	683	720	5.53	5.47 / 5.57	241	178
2.96	2.88 / 2.93	455	1,555	721	6.23	6.03 / 6.15	35	96
2.47	2.47 / 2.52	1,352	5,377	722	6.73	6.59 / 6.75	28	61
2.27	2.10 / 2.15	280	417	723	7.27	7.25 / 7.38	179	84
1.80	1.77 / 1.83	1,174	227	724	8.05	7.87 / 8.06	120	15
1.48	1.48 / 1.52	923	578	725	8.85	8.56 / 9.00	80	683
1.25	1.21 / 1.27	478	385	726	8.78	9.32 / 9.76	21	132
1.02	0.99 / 1.04	272	66	727	10.35	9.96 / 10.55	56	153
0.84	0.81 / 0.84	2,816	461	728	11.79	10.77 / 11.36	19	153
0.66	0.64 / 0.68	332	350	729	16.44	11.60 / 12.19	10	1
0.56	0.50 / 0.55	795	1,507	730	18.27	12.47 / 13.06	33	4
0.41	0.40 / 0.43	332	158	731	—	13.39 / 13.96	—	—
0.33	0.30 / 0.34	521	245	732	—	14.36 / 14.94	—	—
0.26	0.24 / 0.26	165	205	733	—	15.33 / 15.94	—	—
0.17	0.18 / 0.21	72	82	734	20.60	16.33 / 16.95	1	—
0.16	0.14 / 0.16	538	1,816	735	17.72	17.33 / 17.94	2	—
0.11	0.11 / 0.13	132	65	736	—	18.33 / 18.95	—	—
0.10	0.09 / 0.10	133	55	737	—	19.44 / 19.95	—	—
0.07	0.07 / 0.08	44	160	738	—	20.34 / 20.95	—	—
0.05	0.06 / 0.07	40	12	739	—	21.33 / 21.95	—	—
0.05	0.05 / 0.06	315	392	740	—	22.33 / 22.95	—	—
0.03	0.04 / 0.05	1,514	183	741	—	23.33 / 23.95	—	—
0.07	0.03 / 0.05	14	72	742	—	24.33 / 24.95	—	—
0.03	0.02 / 0.04	363	184	743	—	25.33 / 25.95	—	—
0.04	0.02 / 0.04	30	72	744	—	26.33 / 26.95	—	—
0.02	0.02 / 0.03	422	618	745	—	27.47 / 27.95	—	—
0.02	0.01 / 0.03	12	29	746	—	28.43 / 28.95	—	—
0.02	0.01 / 0.02	4	124	747	—	29.33 / 29.95	—	—
0.02	0.01 / 0.03	6	—	748	—	30.33 / 30.95	—	—
—	0.01 / 0.02	—	40	749	—	31.47 / 31.95	—	—
0.01	0.01 / 0.02	1	218	750	—	32.47 / 32.95	—	—
—	0.01 / 0.02	—	3	751	33.72	33.33 / 33.95	2	—
—	0.01 / 0.02	—	15	752	—	34.33 / 34.95	—	—
—	0.00 / 0.02	—	30	753	—	35.03 / 36.00	—	—
—	0.00 / 0.02	—	7	754	—	34.75 / 38.21	—	—
—	0.00 / 0.02	—	66	755	—	35.75 / 39.25	—	—
0.02	0.00 / 0.02	5	6	756	—	36.84 / 40.12	—	—
—	0.00 / 0.02	—	10	757	—	37.91 / 41.12	—	—
—	0.00 / 0.02	—	25	758	—	38.75 / 42.21	—	—
—	0.00 / 0.02	—	4	759	—	39.75 / 43.11	—	—
—	0.00 / 0.02	—	77	760	—	40.91 / 44.15	—	—
0.01	0.00 / 0.02	20	239	765	—	45.91 / 49.11	—	—
0.01	0.00 / 0.02	20	10	770	—	50.91 / 54.23	—	—
0.01	0.00 / 0.02	20	—	775	—	55.91 / 59.11	—	—
—	0.00 / 0.02	—	33	780	—	60.91 / 64.11	—	—
—	0.00 / 0.02	—	2	795	—	75.75 / 79.55	—	—
—	0.00 / 0.01	—	4	800	—	80.75 / 84.21	—	—
—	0.00 / 0.01	—	10	835	—	115.75 / 119.55	—	—
—	0.00 / 0.01	—	2	860	—	140.75 / 144.21	—	—
A dash means the contract did not trade — not a price of zero.

Sep 10, 20265 days

call OI 13,750 · put OI 14,084

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	176.25 / 179.53	—	—	540	—	0.01 / 0.03	—	45
—	165.82 / 169.62	—	—	550	—	0.01 / 0.03	—	10
148.62	146.95 / 149.51	3	—	570	—	0.01 / 0.03	—	7
—	142.12 / 144.52	—	—	575	—	0.01 / 0.03	—	1
—	136.29 / 139.52	—	—	580	—	0.01 / 0.04	—	5
—	131.29 / 134.53	—	—	585	0.02	0.01 / 0.04	1	17
—	126.31 / 129.54	—	—	590	—	0.01 / 0.04	—	97
—	121.32 / 124.54	—	1	595	—	0.01 / 0.04	—	3
119.11	116.25 / 119.55	35	—	600	0.03	0.02 / 0.04	61	140
—	111.33 / 114.55	—	—	605	0.04	0.02 / 0.05	10	3
—	106.36 / 109.56	—	—	610	0.05	0.03 / 0.05	5	119
—	101.50 / 104.57	—	—	615	—	0.03 / 0.06	—	27
—	96.35 / 99.58	—	—	620	0.05	0.04 / 0.06	10	185
—	91.35 / 94.59	—	—	625	0.05	0.05 / 0.07	3	47
—	87.07 / 89.60	—	—	630	0.06	0.06 / 0.08	8	148
—	81.37 / 84.61	—	—	635	0.08	0.07 / 0.09	12	385
—	76.33 / 79.62	—	—	640	0.08	0.08 / 0.10	16	387
—	71.34 / 74.64	—	—	645	0.08	0.09 / 0.11	21	341
60.73	66.43 / 69.66	2	—	650	0.10	0.11 / 0.13	22	906
—	61.40 / 64.67	—	2	655	0.12	0.12 / 0.14	187	412
53.35	56.48 / 59.70	2	1	660	0.13	0.13 / 0.15	36	1,028
54.21	51.50 / 54.73	50	36	665	0.16	0.15 / 0.18	60	29
—	48.52 / 51.75	—	—	668	0.25	0.17 / 0.19	22	32
—	47.41 / 50.76	—	—	669	0.27	0.17 / 0.20	3	21
47.86	46.82 / 49.76	11	26	670	0.18	0.18 / 0.20	134	194
—	45.42 / 48.77	—	—	671	0.20	0.18 / 0.21	15	73
—	44.49 / 47.78	—	—	672	0.19	0.19 / 0.22	10	149
—	43.65 / 46.72	—	2	673	0.24	0.20 / 0.23	35	14
—	42.56 / 45.80	—	—	674	0.22	0.21 / 0.23	6	112
—	41.45 / 44.68	—	5	675	0.22	0.21 / 0.24	43	256
—	40.61 / 43.81	—	1	676	0.21	0.22 / 0.25	172	18
—	39.47 / 42.83	—	13	677	0.22	0.23 / 0.26	54	158
—	38.48 / 41.84	—	—	678	0.25	0.23 / 0.28	1,645	424
—	37.67 / 40.87	—	2	679	0.27	0.25 / 0.29	441	315
38.08	36.51 / 38.41	2	128	680	0.30	0.27 / 0.30	902	475
—	35.52 / 38.79	—	—	681	0.28	0.28 / 0.31	128	160
—	34.62 / 37.89	—	—	682	0.30	0.29 / 0.33	115	231
—	34.61 / 35.35	—	—	683	0.32	0.32 / 0.35	43	63
—	33.65 / 34.37	—	—	684	0.41	0.33 / 0.36	113	96
—	32.84 / 33.39	—	2	685	0.38	0.34 / 0.38	303	126
—	31.86 / 32.41	—	—	686	0.41	0.36 / 0.40	94	65
—	30.75 / 31.44	—	1	687	0.38	0.39 / 0.43	508	43
—	29.77 / 30.47	—	1	688	0.45	0.41 / 0.45	72	58
—	28.78 / 29.49	—	—	689	0.46	0.43 / 0.48	249	174
28.36	27.98 / 28.53	9	67	690	0.48	0.47 / 0.50	220	555
—	26.80 / 27.56	—	9	691	0.52	0.49 / 0.54	576	31
—	25.48 / 26.60	—	—	692	0.58	0.53 / 0.58	1,776	30
21.00	24.81 / 25.64	12	2	693	0.61	0.57 / 0.62	150	41
—	23.51 / 26.14	—	—	694	0.67	0.61 / 0.66	155	52
19.59	23.20 / 23.74	5	9	695	0.70	0.66 / 0.71	184	223
19.09	21.59 / 24.21	11	1	696	0.77	0.72 / 0.77	138	47
16.44	21.03 / 21.83	2	4	697	0.84	0.78 / 0.83	175	80
16.45	19.79 / 21.06	6	21	698	0.89	0.84 / 0.89	144	123
21.14	19.18 / 19.96	18	7	699	0.98	0.91 / 0.97	76	48
19.71	18.34 / 19.04	28	46	700	1.03	1.00 / 1.03	1,283	387
13.35	17.20 / 18.14	2	42	701	1.16	1.09 / 1.15	256	83
17.35	16.37 / 17.43	33	6	702	1.24	1.19 / 1.25	125	71
16.81	15.81 / 16.36	24	21	703	1.36	1.30 / 1.36	1,499	81
15.68	14.87 / 15.49	174	72	704	1.49	1.42 / 1.49	51	83
14.82	14.19 / 14.63	128	205	705	1.64	1.56 / 1.63	1,517	254
14.29	13.35 / 13.79	404	107	706	1.79	1.72 / 1.79	172	101
14.07	12.41 / 12.98	468	283	707	1.94	1.89 / 1.96	253	79
12.66	11.73 / 12.16	219	244	708	2.18	2.07 / 2.15	376	213
12.33	10.95 / 11.36	403	156	709	2.30	2.28 / 2.35	297	482
10.45	10.19 / 10.50	568	1,291	710	2.53	2.50 / 2.55	670	552
10.23	9.55 / 9.80	384	144	711	2.82	2.75 / 2.81	458	91
9.23	8.83 / 9.05	892	71	712	3.09	3.02 / 3.08	563	105
8.45	8.17 / 8.32	1,003	163	713	3.37	3.31 / 3.37	471	41
7.68	7.49 / 7.64	870	410	714	3.74	3.63 / 3.69	463	154
6.94	6.85 / 6.97	649	471	715	4.05	3.98 / 4.04	1,078	524
6.24	6.22 / 6.35	313	188	716	4.52	4.35 / 4.42	593	125
5.65	5.65 / 5.73	1,090	466	717	4.86	4.76 / 4.83	1,020	122
5.18	5.09 / 5.17	907	261	718	5.26	5.19 / 5.27	1,033	45
4.54	4.56 / 4.64	371	1,513	719	5.70	5.66 / 5.74	303	19
4.11	4.07 / 4.14	1,052	1,016	720	6.34	6.16 / 6.26	478	133
3.60	3.62 / 3.68	451	373	721	6.69	6.65 / 6.82	51	73
3.16	3.17 / 3.24	344	78	722	7.48	7.26 / 7.39	88	46
2.84	2.78 / 2.84	156	79	723	8.13	7.85 / 8.00	71	39
2.59	2.42 / 2.48	307	149	724	8.10	8.50 / 8.64	49	11
2.11	2.10 / 2.14	990	2,297	725	9.39	9.16 / 9.31	206	143
1.80	1.77 / 1.84	299	98	726	11.16	9.81 / 10.25	10	12
1.55	1.50 / 1.57	170	107	727	9.90	10.43 / 11.01	21	2
1.37	1.27 / 1.33	241	172	728	10.80	11.31 / 11.78	50	26
1.10	1.06 / 1.12	401	179	729	12.30	11.98 / 12.55	2	1
0.93	0.88 / 0.93	2,086	288	730	12.90	12.80 / 13.38	10	94
0.77	0.73 / 0.77	474	310	731	—	13.65 / 14.23	—	—
0.63	0.59 / 0.64	471	113	732	14.71	14.51 / 15.11	10	1
0.51	0.48 / 0.52	179	25	733	—	15.41 / 16.00	—	—
0.39	0.39 / 0.43	170	39	734	—	16.38 / 16.93	—	—
0.33	0.32 / 0.35	355	233	735	—	17.36 / 17.94	—	4
0.28	0.25 / 0.28	486	22	736	18.57	18.34 / 18.94	10	—
0.22	0.20 / 0.23	199	182	737	19.53	19.34 / 19.95	10	—
0.15	0.16 / 0.18	52	69	738	—	20.48 / 20.95	—	—
0.12	0.13 / 0.15	252	58	739	—	21.49 / 21.95	—	—
0.08	0.10 / 0.12	125	80	740	—	22.46 / 22.95	—	—
0.08	0.08 / 0.10	64	3	741	—	23.33 / 23.95	—	—
0.07	0.07 / 0.08	61	61	742	—	24.33 / 24.95	—	—
0.09	0.06 / 0.07	29	48	743	—	25.43 / 25.95	—	—
0.05	0.05 / 0.06	22	53	744	28.05	26.33 / 26.95	3	—
0.04	0.04 / 0.05	141	117	745	—	27.33 / 27.95	—	—
0.03	0.03 / 0.05	58	17	746	28.54	28.33 / 28.95	8	—
0.03	0.03 / 0.04	3	97	747	—	29.33 / 29.95	—	—
0.06	0.02 / 0.04	5	19	748	—	30.46 / 30.95	—	—
0.04	0.02 / 0.04	2	7	749	—	31.33 / 31.95	—	—
0.02	0.02 / 0.03	31	157	750	31.38	32.33 / 32.95	843	1,058
0.04	0.01 / 0.03	3	23	751	—	33.33 / 33.95	—	—
—	0.01 / 0.03	—	119	752	—	34.33 / 34.95	—	—
0.03	0.01 / 0.03	5	58	753	—	35.25 / 35.95	—	—
—	0.01 / 0.03	—	80	754	—	34.84 / 38.15	—	—
0.03	0.01 / 0.02	1	232	755	—	35.84 / 39.12	—	—
—	0.01 / 0.02	—	10	756	—	36.84 / 40.30	—	—
0.02	0.01 / 0.02	10	70	757	—	37.84 / 41.12	—	—
—	0.00 / 0.02	—	20	758	—	38.84 / 42.29	—	—
0.02	0.00 / 0.02	10	76	760	—	40.84 / 44.12	—	—
—	0.00 / 0.02	—	1	775	—	55.75 / 59.55	—	—
—	0.00 / 0.02	—	1	785	—	65.75 / 69.55	—	—
—	0.00 / 0.02	—	10	800	—	80.75 / 84.55	—	—
—	0.00 / 0.02	—	3	805	—	85.75 / 89.55	—	—
A dash means the contract did not trade — not a price of zero.

Sep 11, 20266 days

call OI 172,907 · put OI 211,286

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	175.99 / 179.79	—	3	540	—	0.01 / 0.04	—	94
—	170.99 / 174.80	—	2	545	0.02	0.01 / 0.04	11	588
—	166.00 / 169.80	—	35	550	0.02	0.01 / 0.04	11	416
—	161.01 / 164.81	—	250	555	—	0.01 / 0.04	—	349
—	156.01 / 159.82	—	10	560	0.05	0.02 / 0.05	1	311
—	151.02 / 154.83	—	10	565	0.02	0.02 / 0.05	12	368
—	146.03 / 149.83	—	5	570	0.04	0.02 / 0.05	5	752
—	141.04 / 144.84	—	2	575	0.03	0.03 / 0.06	11	415
—	136.05 / 139.85	—	10	580	0.04	0.03 / 0.06	2	393
—	131.05 / 134.86	—	16	585	0.04	0.04 / 0.07	110	144
129.41	126.06 / 129.87	4	19	590	0.05	0.05 / 0.07	102	531
122.61	121.07 / 124.88	4	1	595	0.04	0.05 / 0.08	6	991
118.14	116.08 / 119.89	1	14	600	0.04	0.06 / 0.09	52	865
—	111.10 / 114.90	—	2	605	0.07	0.07 / 0.09	35	775
—	106.11 / 109.91	—	27	610	0.10	0.08 / 0.10	75	648
—	101.12 / 104.93	—	5	615	0.10	0.09 / 0.11	92	1,053
98.35	96.14 / 99.94	1	8	620	0.11	0.10 / 0.12	148	770
—	91.15 / 94.96	—	19	625	0.12	0.11 / 0.14	186	493
84.70	86.17 / 89.98	7	233	630	0.13	0.12 / 0.14	578	6,393
—	85.18 / 88.98	—	—	631	0.13	0.12 / 0.15	18	112
—	84.18 / 87.98	—	—	632	0.14	0.12 / 0.15	200	650
—	83.18 / 86.99	—	1	633	0.14	0.12 / 0.15	375	38
—	82.19 / 85.99	—	1	634	0.14	0.13 / 0.15	200	106
—	81.56 / 85.00	—	1	635	0.14	0.13 / 0.16	355	719
—	80.20 / 84.00	—	6	636	0.14	0.13 / 0.16	264	158
81.31	79.20 / 83.00	2	3	637	0.15	0.13 / 0.16	117	76
—	78.20 / 82.01	—	2	638	0.15	0.14 / 0.17	250	191
—	77.21 / 81.01	—	10	639	0.15	0.14 / 0.17	129	5,707
—	76.21 / 80.02	—	6	640	0.15	0.14 / 0.17	266	3,206
77.70	75.22 / 79.02	3	16	641	0.16	0.14 / 0.18	158	82
—	74.22 / 78.03	—	2	642	0.16	0.15 / 0.18	103	112
—	73.23 / 77.03	—	—	643	0.16	0.15 / 0.18	35	175
—	72.23 / 76.04	—	1	644	0.17	0.15 / 0.18	87	219
—	71.24 / 75.04	—	1	645	0.17	0.16 / 0.18	287	1,192
—	70.24 / 74.05	—	7	646	0.17	0.16 / 0.19	328	442
—	69.55 / 73.05	—	20	647	0.18	0.16 / 0.19	113	560
—	68.25 / 72.06	—	3	648	0.16	0.17 / 0.20	137	173
—	67.26 / 71.06	—	—	649	0.18	0.17 / 0.20	56	159
—	66.26 / 70.07	—	48	650	0.18	0.18 / 0.20	537	6,862
—	65.26 / 69.07	—	9	651	0.17	0.18 / 0.21	30	1,258
—	64.27 / 68.08	—	41	652	0.15	0.18 / 0.21	2	345
—	63.28 / 67.09	—	21	653	0.20	0.19 / 0.22	159	783
—	62.28 / 66.09	—	17	654	—	0.19 / 0.22	—	567
—	61.29 / 65.10	—	10	655	0.20	0.20 / 0.23	737	1,548
—	60.30 / 64.10	—	7	656	0.19	0.20 / 0.23	301	1,021
—	59.68 / 63.11	—	2	657	0.20	0.21 / 0.24	46	1,117
—	58.31 / 62.12	—	1	658	0.20	0.21 / 0.24	81	496
—	57.33 / 61.13	—	15	659	0.21	0.22 / 0.25	32	414
—	56.34 / 60.13	—	11	660	0.23	0.22 / 0.24	926	2,452
—	55.35 / 59.14	—	—	661	0.24	0.23 / 0.25	59	370
—	54.35 / 58.15	—	8	662	0.23	0.23 / 0.26	171	570
—	53.36 / 57.16	—	1	663	0.27	0.24 / 0.27	125	368
—	52.37 / 56.17	—	7	664	0.24	0.25 / 0.28	284	201
53.33	51.38 / 55.18	1	45	665	0.26	0.25 / 0.28	1,341	6,789
—	50.39 / 54.18	—	20	666	0.25	0.26 / 0.29	82	994
—	49.40 / 53.19	—	7	667	0.28	0.27 / 0.30	91	324
50.22	48.41 / 52.20	1	12	668	0.30	0.28 / 0.31	513	127
—	47.42 / 51.22	—	—	669	0.27	0.29 / 0.32	45	365
48.51	46.43 / 50.23	4	29	670	0.31	0.30 / 0.32	1,034	1,634
—	45.45 / 49.24	—	20	671	0.30	0.31 / 0.34	420	265
—	44.45 / 48.25	—	6	672	0.32	0.32 / 0.35	24	325
—	43.47 / 47.27	—	17	673	0.35	0.33 / 0.36	78	302
—	42.48 / 46.28	—	27	674	0.35	0.34 / 0.38	502	617
43.50	41.50 / 45.30	11	141	675	0.36	0.36 / 0.38	436	7,443
—	40.51 / 44.31	—	7	676	0.38	0.37 / 0.40	17	503
—	39.53 / 43.33	—	2	677	0.48	0.38 / 0.42	48	364
—	38.55 / 42.35	—	9	678	0.42	0.40 / 0.44	191	642
—	37.57 / 41.37	—	6	679	0.44	0.42 / 0.46	135	740
34.97	36.60 / 39.28	13	85	680	0.46	0.44 / 0.47	69,172	36,072
—	35.62 / 39.41	—	27	681	0.48	0.46 / 0.50	235	444
—	34.68 / 38.44	—	89	682	0.50	0.48 / 0.52	420	577
30.48	35.17 / 36.11	10	14	683	0.54	0.50 / 0.55	273	265
—	34.20 / 35.16	—	15	684	0.56	0.53 / 0.58	485	401
34.05	33.23 / 34.38	22	426	685	0.60	0.56 / 0.60	2,015	1,340
32.70	32.27 / 33.42	1	101	686	0.63	0.59 / 0.64	141	297
30.88	31.39 / 32.10	10	17	687	0.67	0.63 / 0.67	112	564
—	30.34 / 31.29	—	78	688	0.71	0.66 / 0.71	246	548
30.92	29.39 / 30.32	2	131	689	0.75	0.70 / 0.75	453	769
28.96	28.43 / 29.28	11	109	690	0.76	0.75 / 0.78	6,751	5,295
27.40	27.57 / 28.28	1	4	691	0.85	0.79 / 0.84	156	231
25.14	26.63 / 27.34	5	27	692	0.89	0.84 / 0.90	425	351
—	25.69 / 26.40	—	27	693	0.96	0.91 / 0.95	637	931
25.03	24.76 / 25.51	2	42	694	1.02	0.97 / 1.02	375	284
24.44	23.87 / 24.42	11	223	695	1.07	1.04 / 1.09	38,451	38,276
24.50	22.91 / 23.61	7	35	696	1.19	1.11 / 1.16	127	239
—	22.03 / 22.55	—	21	697	1.23	1.19 / 1.25	373	2,177
21.95	21.12 / 21.83	11	80	698	1.36	1.28 / 1.33	482	724
20.83	20.24 / 21.06	24	51	699	1.44	1.38 / 1.44	307	274
19.97	19.34 / 20.04	447	1,044	700	1.52	1.49 / 1.53	14,263	4,800
—	18.46 / 19.16	—	105	701	1.65	1.60 / 1.66	304	611
18.56	17.60 / 18.08	81	158	702	1.83	1.73 / 1.79	473	596
18.20	16.77 / 17.29	16	113	703	1.98	1.87 / 1.93	347	393
17.38	15.91 / 16.37	37	246	704	2.11	2.02 / 2.08	350	336
15.47	15.09 / 15.62	250	1,969	705	2.21	2.20 / 2.23	2,987	24,782
14.51	14.22 / 14.66	219	348	706	2.44	2.37 / 2.43	462	483
13.64	13.42 / 13.91	221	819	707	2.63	2.56 / 2.63	523	826
13.60	12.64 / 13.23	192	693	708	2.85	2.77 / 2.84	692	1,117
12.38	11.96 / 12.46	298	592	709	3.12	3.00 / 3.07	380	794
11.42	11.30 / 11.48	1,326	2,604	710	3.30	3.26 / 3.32	3,728	2,589
10.69	10.57 / 10.76	1,157	486	711	3.58	3.52 / 3.59	1,003	559
10.23	9.87 / 10.04	667	580	712	3.96	3.80 / 3.88	1,973	1,096
9.20	9.19 / 9.32	1,263	1,004	713	4.23	4.12 / 4.19	915	743
8.60	8.53 / 8.66	377	498	714	4.56	4.44 / 4.53	914	604
7.93	7.90 / 8.01	2,789	5,854	715	4.85	4.81 / 4.85	7,469	2,414
7.33	7.29 / 7.38	654	875	716	5.32	5.18 / 5.27	1,259	527
6.77	6.72 / 6.80	2,952	481	717	5.62	5.60 / 5.68	4,114	714
6.20	6.14 / 6.23	1,272	1,152	718	6.10	6.03 / 6.12	906	603
5.65	5.60 / 5.70	731	1,732	719	6.60	6.49 / 6.59	763	1,005
5.10	5.10 / 5.14	6,779	6,699	720	7.09	6.99 / 7.09	1,168	1,723
4.81	4.61 / 4.69	444	1,988	721	7.55	7.51 / 7.60	86	224
4.21	4.16 / 4.24	801	1,163	722	8.25	8.05 / 8.18	119	266
3.76	3.73 / 3.82	391	788	723	8.86	8.63 / 8.77	840	125
3.37	3.34 / 3.41	749	601	724	9.47	9.24 / 9.39	16	275
3.00	3.00 / 3.04	3,178	2,560	725	10.04	9.88 / 10.03	325	566
2.67	2.63 / 2.71	848	389	726	9.99	10.50 / 10.70	31	130
2.35	2.34 / 2.40	927	2,080	727	11.43	11.18 / 11.49	8	84
2.07	2.05 / 2.10	448	912	728	11.44	11.90 / 12.36	20	321
1.78	1.77 / 1.84	418	4,169	729	12.78	12.66 / 13.17	64	123
1.55	1.55 / 1.60	3,625	2,779	730	13.47	13.42 / 13.85	327	891
1.36	1.33 / 1.38	414	662	731	14.64	14.22 / 14.75	198	374
1.13	1.14 / 1.19	913	576	732	15.05	15.04 / 15.58	88	98
1.00	0.97 / 1.02	304	1,106	733	15.14	15.88 / 16.44	3	148
0.90	0.83 / 0.88	928	1,079	734	16.75	16.75 / 17.30	26	17
0.73	0.70 / 0.75	3,511	5,703	735	—	17.55 / 18.28	—	31
0.60	0.59 / 0.64	431	404	736	—	18.45 / 19.16	—	—
0.53	0.50 / 0.54	339	1,165	737	—	19.39 / 20.08	—	—
0.42	0.42 / 0.46	717	1,098	738	20.50	20.37 / 21.08	3	—
0.38	0.35 / 0.38	272	884	739	—	21.46 / 22.05	—	—
0.31	0.30 / 0.32	42,430	41,339	740	—	22.35 / 23.11	—	4
0.25	0.24 / 0.27	207	338	741	—	23.29 / 24.07	—	2
0.22	0.20 / 0.23	175	442	742	—	24.29 / 25.37	—	—
0.18	0.17 / 0.19	354	533	743	24.82	25.29 / 26.12	6	—
0.16	0.14 / 0.16	64	458	744	—	26.29 / 27.12	—	—
0.13	0.12 / 0.14	341	2,151	745	31.97	25.75 / 28.37	10	1
0.12	0.10 / 0.12	94	126	746	—	28.36 / 29.19	—	—
0.09	0.08 / 0.10	161	487	747	—	29.36 / 30.16	—	—
0.07	0.07 / 0.09	120	5,244	748	—	30.29 / 31.07	—	—
0.06	0.06 / 0.08	447	273	749	—	31.29 / 32.19	—	—
0.06	0.05 / 0.07	41,011	41,555	750	39.19	32.29 / 33.12	1	—
0.05	0.04 / 0.07	237	107	751	—	33.29 / 34.12	—	—
0.08	0.04 / 0.06	2	464	752	—	34.30 / 35.19	—	—
0.04	0.03 / 0.05	121	508	753	—	33.75 / 36.13	—	—
0.03	0.03 / 0.05	1	499	754	—	34.75 / 38.55	—	—
0.04	0.03 / 0.04	29	1,262	755	38.11	35.75 / 39.21	1	—
0.03	0.02 / 0.04	12	148	756	—	36.75 / 40.55	—	—
0.03	0.02 / 0.04	2	659	757	—	37.75 / 41.55	—	—
0.03	0.02 / 0.04	1	1,051	758	—	38.75 / 42.55	—	—
0.02	0.02 / 0.04	2	295	759	—	39.75 / 43.55	—	—
0.03	0.01 / 0.03	78	3,031	760	—	40.75 / 44.55	—	—
0.01	0.01 / 0.03	17	725	765	—	45.75 / 49.55	—	—
0.02	0.00 / 0.03	40	1,358	770	—	50.75 / 54.33	—	—
0.01	0.00 / 0.02	136	1,760	775	—	55.75 / 59.55	—	—
0.01	0.00 / 0.02	6	1,680	780	—	60.75 / 64.55	—	—
0.01	0.00 / 0.01	101	1,063	785	—	65.75 / 69.21	—	—
—	0.00 / 0.02	—	490	790	—	70.75 / 74.55	—	—
—	0.00 / 0.02	—	293	795	—	75.75 / 79.55	—	—
0.01	0.00 / 0.01	10	1,364	800	—	80.75 / 84.55	—	—
—	0.00 / 0.02	—	137	805	—	85.75 / 89.55	—	—
—	0.00 / 0.01	—	411	810	—	90.75 / 94.21	—	—
—	0.00 / 0.02	—	308	815	—	95.75 / 99.55	—	—
—	0.00 / 0.02	—	344	820	—	100.75 / 104.55	—	—
—	0.00 / 0.02	—	57	825	—	105.75 / 109.55	—	—
—	0.00 / 0.02	—	98	830	—	110.75 / 114.21	—	—
0.01	0.00 / 0.02	5	152	835	—	115.75 / 119.55	—	—
—	0.00 / 0.02	—	297	840	—	120.75 / 124.55	—	—
—	0.00 / 0.02	—	40	845	—	125.75 / 129.45	—	—
—	0.00 / 0.02	—	157	850	—	130.75 / 134.55	—	—
—	0.00 / 0.02	—	13	860	—	140.75 / 144.55	—	—
—	0.00 / 0.02	—	79	870	—	150.75 / 154.55	—	—
—	0.00 / 0.02	—	18	880	—	160.75 / 164.55	—	—
—	0.00 / 0.02	—	34	885	—	165.75 / 169.55	—	—
—	0.00 / 0.02	—	1	890	—	170.75 / 174.55	—	—
—	0.00 / 0.02	—	1	895	—	175.75 / 179.55	—	—
A dash means the contract did not trade — not a price of zero.

Sep 14, 20269 days

call OI 5,479 · put OI 7,071

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	146.11 / 149.92	—	—	570	0.06	0.04 / 0.07	6	—
—	126.16 / 129.96	—	—	590	0.07	0.07 / 0.10	2	—
—	121.17 / 124.98	—	—	595	0.09	0.07 / 0.11	1	—
—	111.20 / 115.01	—	—	605	0.09	0.09 / 0.12	3	—
—	106.22 / 110.02	—	—	610	0.09	0.10 / 0.13	15	—
—	96.26 / 100.06	—	—	620	0.11	0.13 / 0.16	2	—
—	86.29 / 90.10	—	—	630	0.20	0.15 / 0.18	1	—
—	81.33 / 85.13	—	—	635	0.18	0.17 / 0.20	128	—
—	76.35 / 80.16	—	—	640	0.18	0.19 / 0.22	31	—
—	71.38 / 75.19	—	—	645	0.24	0.21 / 0.24	31	—
—	66.42 / 70.23	—	—	650	0.23	0.24 / 0.27	317	302
—	61.47 / 65.27	—	—	655	0.27	0.27 / 0.30	8	391
—	56.52 / 60.32	—	6	660	0.30	0.31 / 0.34	35	381
—	51.58 / 55.37	—	10	665	0.36	0.36 / 0.39	370	388
43.69	46.65 / 50.44	9	10	670	0.45	0.42 / 0.46	54	614
—	41.74 / 45.54	—	10	675	0.51	0.50 / 0.55	56	478
—	36.93 / 40.66	—	—	680	0.64	0.62 / 0.65	255	497
29.29	33.23 / 34.35	10	20	685	0.84	0.79 / 0.83	680	702
24.85	28.56 / 29.59	10	26	690	1.06	1.03 / 1.08	616	954
20.41	24.14 / 24.97	12	81	695	1.44	1.39 / 1.44	268	311
20.01	19.85 / 20.32	235	420	700	1.97	1.92 / 1.97	838	720
16.15	15.62 / 16.10	105	287	705	2.71	2.71 / 2.76	782	517
11.91	11.88 / 12.25	456	266	710	3.97	3.84 / 3.90	565	457
8.54	8.59 / 8.76	749	733	715	5.53	5.44 / 5.52	954	221
5.78	5.80 / 5.89	818	423	720	7.57	7.61 / 7.72	964	71
3.67	3.61 / 3.69	836	1,280	725	10.37	10.38 / 10.59	252	39
2.10	2.05 / 2.12	1,290	601	730	13.50	13.68 / 14.37	51	28
1.08	1.05 / 1.11	325	328	735	19.86	17.66 / 18.42	2	—
0.52	0.50 / 0.53	169	331	740	—	22.01 / 23.07	—	—
0.25	0.23 / 0.25	314	209	745	—	26.99 / 28.07	—	—
0.15	0.11 / 0.13	32	274	750	—	31.98 / 33.07	—	—
0.06	0.05 / 0.08	380	136	755	—	35.75 / 39.55	—	—
0.04	0.03 / 0.05	52	17	760	—	40.75 / 44.55	—	—
0.04	0.02 / 0.04	2	10	765	—	45.75 / 49.55	—	—
—	0.01 / 0.02	—	1	775	—	55.75 / 59.55	—	—
0.01	0.00 / 0.03	6	—	780	—	60.75 / 64.55	—	—
A dash means the contract did not trade — not a price of zero.

Sep 15, 202610 days

call OI 2,963 · put OI 4,837

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	136.22 / 140.02	—	—	580	0.08	0.07 / 0.10	1	—
—	126.25 / 130.05	—	—	590	0.08	0.09 / 0.11	15	—
—	116.28 / 120.08	—	—	600	0.10	0.11 / 0.14	1	—
—	106.32 / 110.12	—	—	610	0.17	0.13 / 0.16	10	—
—	101.71 / 105.14	—	—	615	0.16	0.14 / 0.17	134	—
—	96.36 / 100.17	—	—	620	0.16	0.15 / 0.19	349	—
—	91.75 / 95.19	—	—	625	0.19	0.17 / 0.20	242	—
—	86.42 / 90.22	—	—	630	0.21	0.19 / 0.22	314	—
—	81.44 / 85.25	—	—	635	0.23	0.21 / 0.24	540	—
—	76.48 / 80.29	—	—	640	0.23	0.24 / 0.27	261	206
—	71.52 / 75.32	—	—	645	0.26	0.27 / 0.30	75	78
68.30	66.58 / 70.37	1	2	650	0.30	0.30 / 0.33	47	43
—	61.63 / 65.42	—	—	655	0.34	0.35 / 0.38	13	166
—	56.68 / 60.48	—	—	660	0.51	0.39 / 0.43	12	181
—	51.76 / 54.96	—	19	665	0.46	0.46 / 0.50	39	57
48.00	46.84 / 50.63	6	2	670	0.57	0.54 / 0.57	105	161
38.98	41.96 / 45.75	7	—	675	0.69	0.64 / 0.69	95	211
39.10	37.25 / 40.90	10	4	680	0.82	0.79 / 0.84	668	231
—	33.82 / 34.96	—	19	685	1.07	0.99 / 1.05	177	219
29.58	29.12 / 30.25	7	3	690	1.33	1.28 / 1.34	315	149
26.23	24.58 / 25.50	5	12	695	1.78	1.69 / 1.75	260	614
20.86	20.27 / 20.85	24	40	700	2.35	2.28 / 2.35	299	1,252
16.73	16.12 / 16.74	150	48	705	3.20	3.12 / 3.19	1,742	483
12.67	12.36 / 12.95	225	314	710	4.36	4.31 / 4.38	193	655
9.32	9.15 / 9.32	759	303	715	6.00	5.94 / 6.02	745	77
6.37	6.36 / 6.45	503	202	720	8.15	8.10 / 8.20	70	28
4.20	4.12 / 4.20	713	783	725	11.04	10.82 / 11.02	18	23
2.50	2.48 / 2.54	470	632	730	14.25	14.19 / 14.71	21	2
1.43	1.37 / 1.43	381	359	735	18.51	18.12 / 18.78	2	1
0.75	0.71 / 0.76	451	158	740	—	22.39 / 23.27	—	—
0.41	0.36 / 0.39	122	40	745	—	27.29 / 28.18	—	—
0.19	0.18 / 0.20	126	16	750	—	32.28 / 33.12	—	—
0.12	0.09 / 0.12	12	3	755	—	35.75 / 39.55	—	—
0.07	0.05 / 0.08	15	3	760	—	40.75 / 44.55	—	—
0.02	0.01 / 0.04	1	1	780	—	60.75 / 64.55	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on QQQ

QQQ options score QQQ gamma walls QQQ max pain QQQ IV rank QQQ put/call ratio QQQ options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.