Home Options TQQQChain

TQQQ

ProShares UltraPro QQQClose $76.40EOD only

Max Pain

$72.00

Next expiry Aug 21, 2026

Expected Move

±$3.06

4.0% from close

Price Gap

-4.40

Distance to max pain

IV Rank

Low premium

P/C OI

0.82

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects TQQQ options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

TQQQ Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	36.44	35.45	37.05	-0.11	34	443	364.1%	0.971	0.0023	-0.248	0.005	0.004
45.00	32.15	31.00	31.90	0.88	12	122	196.9%	0.996	0.0007	-0.027	0.001	0.005
46.00	29.07	30.05	31.40	0.00	1	2	255.5%	0.979	0.0025	-0.134	0.004	0.005
47.00	30.30	28.80	30.40	0.00	13	11	225.0%	0.985	0.0020	-0.088	0.003	0.005
49.00	24.91	27.15	28.30	0.00	1	2	228.1%	0.976	0.0031	-0.133	0.004	0.005
50.00	26.33	26.00	27.30	0.00	29	447	208.6%	0.980	0.0029	-0.107	0.004	0.005
51.00	23.35	24.80	26.30	0.00	8	4	182.4%	0.987	0.0024	-0.069	0.003	0.005
53.00	20.40	22.85	24.30	0.00	2	2	171.9%	0.983	0.0030	-0.078	0.003	0.006
54.00	23.57	22.20	23.30	0.00	5	6	188.5%	0.969	0.0047	-0.139	0.006	0.006
55.00	21.55	20.90	21.70	0.00	7	889	174.6%	0.971	0.0048	-0.122	0.005	0.006
56.00	20.28	19.75	21.30	0.00	2	20	141.0%	0.985	0.0033	-0.059	0.003	0.006
57.00	20.54	18.65	20.40	2.67	1	20	134.0%	0.985	0.0036	-0.058	0.003	0.006
58.00	18.60	18.00	19.15	0.21	51	118	135.4%	0.978	0.0048	-0.077	0.004	0.006
59.00	17.67	16.65	18.35	0.35	5	247	116.0%	0.986	0.0039	-0.049	0.003	0.006
60.00	16.45	15.55	17.30	-0.23	545	1,387	89.1%	0.996	0.0017	-0.018	0.001	0.007
61.00	15.50	14.55	15.75	0.03	1	191	132.9%	0.955	0.0090	-0.134	0.008	0.006
62.00	14.49	13.65	14.75	0.17	10	410	125.2%	0.952	0.0100	-0.132	0.008	0.006
62.50	14.20	13.15	14.45	-0.98	4	339	136.5%	0.931	0.0122	-0.189	0.011	0.006
63.00	13.42	12.95	14.05	0.06	56	368	90.6%	0.981	0.0063	-0.048	0.004	0.007
64.00	12.70	12.00	12.80	0.21	60	392	114.0%	0.939	0.0132	-0.144	0.010	0.006
65.00	11.50	11.15	12.30	-0.09	114	2,464	100.8%	0.944	0.0140	-0.121	0.009	0.007
66.00	10.58	10.00	11.30	0.08	444	964	87.5%	0.950	0.0147	-0.097	0.008	0.007
66.50	10.10	9.20	10.85	-0.05	32	120	72.1%	0.970	0.0117	-0.056	0.005	0.007
67.00	9.72	8.70	9.90	0.25	87	3,479	97.2%	0.911	0.0207	-0.164	0.013	0.007
67.50	9.23	8.05	9.60	-0.02	107	910	103.8%	0.885	0.0234	-0.209	0.016	0.006
68.00	8.67	7.80	9.20	-0.06	151	836	59.8%	0.971	0.0137	-0.047	0.005	0.007
68.50	8.14	7.30	8.75	-0.10	98	144	59.4%	0.964	0.0168	-0.055	0.006	0.007
69.00	7.69	7.25	8.35	-0.21	96	1,232	75.8%	0.908	0.0272	-0.132	0.013	0.007
69.50	7.17	6.40	7.90	-0.13	93	193	62.8%	0.931	0.0266	-0.091	0.011	0.007
70.00	6.60	6.45	6.75	-0.35	467	5,900	55.9%	0.937	0.0276	-0.076	0.010	0.007
70.50	6.15	5.90	6.55	-0.25	94	292	60.1%	0.906	0.0349	-0.108	0.013	0.007
71.00	5.71	5.40	6.10	0.01	110	857	57.6%	0.895	0.0395	-0.112	0.015	0.007
71.50	5.37	4.90	5.60	-0.13	80	264	53.8%	0.887	0.0444	-0.110	0.015	0.007
72.00	4.85	4.50	4.90	-0.20	147	2,926	56.7%	0.850	0.0514	-0.139	0.019	0.007
72.50	4.45	3.80	4.85	-0.05	47	140	69.5%	0.777	0.0536	-0.214	0.024	0.006
73.00	3.91	3.60	4.25	-0.45	452	2,332	61.1%	0.774	0.0616	-0.190	0.024	0.006
73.50	4.30	3.15	3.85	0.49	32	190	59.7%	0.745	0.0673	-0.198	0.026	0.006
74.00	3.24	2.85	3.50	-0.24	236	1,984	59.4%	0.710	0.0721	-0.209	0.027	0.006
74.50	2.85	2.64	2.89	-0.40	74	295	50.6%	0.695	0.0865	-0.183	0.028	0.006
75.00	2.54	2.40	2.50	-0.36	677	6,949	48.4%	0.655	0.0952	-0.184	0.029	0.005
75.50	2.09	1.98	2.24	-0.38	196	279	49.5%	0.604	0.0974	-0.196	0.031	0.005
76.00	1.78	1.78	1.89	-0.42	882	2,220	47.3%	0.556	0.1045	-0.191	0.032	0.004
76.50	1.52	1.47	1.57	-0.43	802	3,426	45.4%	0.502	0.1100	-0.185	0.032	0.004
77.00	1.21	1.15	1.31	-0.49	3,163	6,377	44.4%	0.446	0.1112	-0.179	0.032	0.004
77.50	1.03	1.00	1.08	-0.33	1,750	1,101	43.7%	0.390	0.1099	-0.171	0.031	0.003
78.00	0.82	0.79	0.85	-0.40	3,062	4,857	42.1%	0.331	0.1077	-0.155	0.029	0.003
78.50	0.66	0.61	0.68	-0.35	1,015	1,181	41.6%	0.277	0.1008	-0.142	0.027	0.002
79.00	0.50	0.48	0.53	-0.33	2,763	2,195	40.8%	0.226	0.0922	-0.125	0.024	0.002
80.00	0.31	0.29	0.31	-0.28	5,187	10,563	39.8%	0.142	0.0705	-0.090	0.018	0.001
81.00	0.18	0.15	0.20	-0.15	2,770	2,039	40.8%	0.091	0.0501	-0.068	0.013	0.001
82.00	0.09	0.08	0.10	-0.12	2,012	3,081	39.5%	0.046	0.0308	-0.039	0.008	0.000
83.00	0.05	0.01	0.06	-0.08	1,667	1,359	40.2%	0.026	0.0191	-0.025	0.005	0.000
84.00	0.04	0.02	0.04	-0.04	2,892	1,216	41.8%	0.016	0.0122	-0.017	0.003	0.000
85.00	0.03	0.02	0.03	-0.02	3,902	5,682	44.1%	0.011	0.0085	-0.013	0.002	0.000
86.00	0.02	0.01	0.02	0.00	99	1,127	45.3%	0.007	0.0053	-0.009	0.002	0.000
87.00	0.01	0.01	0.03	0.00	25	1,087	52.3%	0.010	0.0062	-0.014	0.002	0.000
88.00	0.01	0.00	0.05	-0.01	60	584	54.7%	0.008	0.0047	-0.011	0.002	0.000
89.00	0.03	0.00	0.01	0.00	24	53	51.6%	0.003	0.0020	-0.004	0.001	0.000
90.00	0.01	0.00	0.01	0.00	100	1,893	51.6%	0.001	0.0011	-0.002	0.000	0.000
91.00	0.02	0.00	0.01	0.00	9	224	54.7%	0.001	0.0010	-0.002	0.000	0.000
92.00	0.07	0.00	0.27	0.06	4	38	89.6%	0.027	0.0087	-0.056	0.005	0.000
93.00	0.04	0.00	0.25	0.00	1	81	92.6%	0.024	0.0077	-0.053	0.005	0.000
94.00	0.02	0.00	0.21	0.00	3	342	93.8%	0.020	0.0064	-0.045	0.004	0.000
95.00	0.01	0.00	0.01	-0.01	6	816	65.6%	0.001	0.0006	-0.002	0.000	0.000
100.00	0.01	0.00	0.01	0.00	106	5,673	81.3%	0.001	0.0005	-0.003	0.000	0.000
105.00	0.01	0.00	0.03	0.00	1	329	103.1%	0.002	0.0007	-0.006	0.000	0.000
110.00	0.01	0.00	0.10	0.00	1	83	134.4%	0.006	0.0016	-0.023	0.001	0.000
115.00	0.01	0.00	0.01	0.00	2	294	115.6%	0.000	0.0002	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.01	0.00	0.02	-0.01	94	6,528	196.9%	-0.001	0.0001	-0.004	0.000	-0.000
45.00	0.01	0.00	0.05	-0.02	59	6,960	181.3%	-0.002	0.0004	-0.011	0.000	-0.000
46.00	0.02	0.00	0.01	0.00	1	474	150.0%	-0.000	0.0001	-0.002	0.000	-0.000
47.00	0.01	0.00	0.09	-0.03	2	177	179.7%	-0.004	0.0008	-0.020	0.001	-0.000
48.00	0.02	0.00	0.11	0.00	3	114	177.3%	-0.005	0.0010	-0.024	0.001	-0.000
49.00	0.01	0.00	0.23	-0.01	22	296	189.8%	-0.010	0.0017	-0.049	0.002	-0.000
50.00	0.02	0.00	0.04	0.00	228	10,517	143.8%	-0.002	0.0005	-0.009	0.000	-0.000
51.00	0.03	0.00	0.20	0.02	4	482	171.1%	-0.009	0.0018	-0.043	0.002	-0.000
52.00	0.01	0.00	0.25	0.00	2	126	169.5%	-0.012	0.0023	-0.053	0.002	-0.000
53.00	0.02	0.00	0.42	0.00	212	655	177.7%	-0.020	0.0034	-0.085	0.004	-0.000
54.00	0.05	0.01	0.06	0.02	18	185	128.9%	-0.004	0.0012	-0.016	0.001	-0.000
55.00	0.02	0.01	0.05	0.00	46	11,594	120.3%	-0.004	0.0012	-0.013	0.001	-0.000
56.00	0.02	0.01	0.08	-0.01	62	481	120.3%	-0.006	0.0017	-0.019	0.001	-0.000
57.00	0.03	0.01	0.05	-0.01	14	492	108.6%	-0.004	0.0014	-0.013	0.001	-0.000
58.00	0.05	0.01	0.10	0.00	72	627	111.7%	-0.008	0.0024	-0.024	0.002	-0.000
59.00	0.03	0.01	0.11	-0.01	280	633	107.0%	-0.009	0.0028	-0.026	0.002	-0.000
60.00	0.04	0.03	0.05	-0.01	1,559	9,521	95.3%	-0.007	0.0024	-0.018	0.001	-0.000
61.00	0.05	0.03	0.10	0.00	70	736	96.1%	-0.011	0.0037	-0.028	0.002	-0.000
62.00	0.03	0.03	0.04	-0.02	85	1,463	82.0%	-0.007	0.0028	-0.015	0.001	-0.000
62.50	0.05	0.03	0.11	-0.05	83	174	88.3%	-0.013	0.0048	-0.030	0.003	-0.000
63.00	0.03	0.03	0.05	-0.04	246	2,724	78.1%	-0.008	0.0035	-0.017	0.002	-0.000
64.00	0.05	0.05	0.07	-0.02	307	3,831	77.3%	-0.013	0.0053	-0.025	0.003	-0.000
65.00	0.06	0.05	0.07	-0.02	724	8,647	71.5%	-0.014	0.0062	-0.025	0.003	-0.000
66.00	0.07	0.05	0.11	-0.03	397	2,345	69.1%	-0.019	0.0086	-0.033	0.004	-0.000
66.50	0.08	0.06	0.16	-0.05	116	1,759	70.3%	-0.027	0.0110	-0.043	0.005	-0.000
67.00	0.09	0.09	0.10	-0.03	457	2,703	65.2%	-0.025	0.0111	-0.038	0.005	-0.000
67.50	0.09	0.09	0.18	-0.04	415	254	66.8%	-0.035	0.0144	-0.051	0.006	-0.000
68.00	0.13	0.11	0.13	-0.01	913	5,923	61.9%	-0.033	0.0149	-0.045	0.006	-0.000
68.50	0.11	0.11	0.15	-0.07	145	313	60.0%	-0.038	0.0171	-0.049	0.007	-0.000
69.00	0.15	0.14	0.18	-0.03	329	3,100	59.4%	-0.047	0.0206	-0.058	0.008	-0.000
69.50	0.17	0.15	0.20	-0.04	372	570	57.3%	-0.053	0.0236	-0.062	0.009	-0.000
70.00	0.20	0.20	0.22	-0.03	2,333	7,565	56.5%	-0.065	0.0280	-0.071	0.010	-0.001
70.50	0.24	0.20	0.28	-0.07	333	1,242	55.1%	-0.076	0.0325	-0.078	0.011	-0.001
71.00	0.29	0.26	0.30	-0.05	714	4,246	53.8%	-0.090	0.0379	-0.087	0.013	-0.001
71.50	0.32	0.31	0.34	-0.05	270	1,156	52.5%	-0.107	0.0439	-0.096	0.015	-0.001
72.00	0.37	0.38	0.40	-0.09	1,789	3,527	51.8%	-0.129	0.0509	-0.108	0.017	-0.001
72.50	0.42	0.42	0.49	-0.10	265	2,201	50.6%	-0.153	0.0583	-0.118	0.019	-0.001
73.00	0.52	0.50	0.55	-0.08	1,681	2,256	50.1%	-0.183	0.0662	-0.131	0.021	-0.002
73.50	0.64	0.59	0.67	-0.07	309	703	50.0%	-0.220	0.0739	-0.146	0.024	-0.002
74.00	0.73	0.70	0.77	-0.08	2,595	3,151	48.7%	-0.254	0.0824	-0.154	0.026	-0.002
74.50	0.89	0.83	0.91	-0.12	894	540	48.0%	-0.296	0.0900	-0.163	0.028	-0.003
75.00	1.01	0.97	1.04	-0.07	2,956	4,434	46.6%	-0.340	0.0983	-0.167	0.029	-0.003
75.50	1.17	1.12	1.25	-0.13	520	586	46.9%	-0.391	0.1024	-0.176	0.031	-0.003
76.00	1.35	1.28	1.40	-0.15	2,395	1,582	44.7%	-0.442	0.1103	-0.172	0.032	-0.004
76.50	1.58	1.47	1.60	-0.10	409	331	43.4%	-0.498	0.1149	-0.168	0.032	-0.004
77.00	1.80	1.77	1.89	-0.16	1,784	1,574	43.9%	-0.554	0.1126	-0.168	0.032	-0.005
77.50	2.21	1.99	2.35	0.05	456	420	48.6%	-0.597	0.0996	-0.182	0.031	-0.005
78.00	2.41	2.31	2.57	0.30	689	793	45.7%	-0.655	0.1008	-0.162	0.029	-0.006
78.50	2.77	2.43	3.00	-0.28	85	39	48.5%	-0.691	0.0908	-0.164	0.028	-0.006
79.00	2.95	2.83	3.45	-0.15	63	300	51.6%	-0.720	0.0816	-0.167	0.027	-0.006
80.00	3.84	3.60	4.20	0.10	80	1,259	51.4%	-0.794	0.0693	-0.139	0.023	-0.007
81.00	4.70	4.55	4.90	-0.23	97	173	46.1%	-0.881	0.0541	-0.083	0.016	-0.008
82.00	5.10	4.90	6.20	-0.88	25	1,243	66.2%	-0.836	0.0466	-0.155	0.020	-0.008
83.00	6.52	6.00	7.55	0.04	13	144	50.8%	-0.936	0.0308	-0.054	0.010	-0.009
84.00	6.40	7.25	7.85	-1.49	1	16	61.3%	-0.925	0.0289	-0.078	0.011	-0.009
85.00	7.84	8.00	9.30	-0.62	35	262	90.4%	-0.859	0.0310	-0.194	0.018	-0.008
86.00	9.65	8.70	10.00	0.00	1	8	81.6%	-0.909	0.0250	-0.124	0.013	-0.009
87.00	21.76	9.85	11.10	0.00	1	0	92.8%	-0.900	0.0236	-0.153	0.014	-0.009
88.00	17.65	10.75	12.20	0.00	1	0	103.7%	-0.893	0.0222	-0.182	0.015	-0.009
90.00	12.40	12.70	14.15	0.00	6	3	112.0%	-0.909	0.0183	-0.174	0.013	-0.009
91.00	15.70	13.80	15.30	0.00	0	0	125.6%	-0.896	0.0179	-0.216	0.014	-0.009
95.00	18.50	17.70	19.30	0.00	1	0	146.2%	-0.911	0.0138	-0.226	0.013	-0.010
100.00	31.45	22.65	24.55	0.00	2	0	50.0%	-1.000	0.0000	0.012	0.000	-0.011
105.00	31.43	27.60	29.05	0.00	0	0	173.0%	-0.952	0.0072	-0.161	0.008	-0.011
110.00	34.00	32.70	34.05	0.00	1	0	191.8%	-0.957	0.0060	-0.164	0.007	-0.012
115.00	37.18	37.65	39.30	-8.95	24	0	229.8%	-0.943	0.0063	-0.251	0.009	-0.012

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.