Home Options TQQQChain

TQQQ

ProShares UltraPro QQQClose $72.93EOD only

Max Pain

$70.00

Next expiry May 22, 2026

Expected Move

±$4.23

5.8% from close

Price Gap

-2.93

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.86

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 19, 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

May 19, 2026 close

TQQQ Options Chain

Data as of market close May 19, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
25.00	46.94	47.20	48.40	-0.60	8	7	600.8%	0.987	0.0008	-0.218	0.002	0.002
30.00	41.96	42.05	44.30	-0.60	8	4	449.2%	0.991	0.0008	-0.118	0.002	0.002
32.00	12.37	41.60	44.55	0.00	1	1	693.0%	0.948	0.0023	-0.816	0.007	0.002
33.00	12.34	37.25	39.00	0.00	0	1	0.0%	1.000	0.0000	-0.004	0.000	0.003
34.00	38.90	38.00	40.35	0.00	1	34	391.4%	0.990	0.0010	-0.118	0.002	0.003
35.00	36.79	37.15	39.30	-3.59	2	5	391.0%	0.988	0.0012	-0.141	0.002	0.003
36.00	37.36	36.05	38.10	-1.71	5	2	334.8%	0.993	0.0008	-0.072	0.001	0.003
37.00	38.42	35.20	37.30	0.00	1	4	370.3%	0.986	0.0015	-0.152	0.002	0.003
38.00	35.73	34.35	36.35	0.36	2	10	377.0%	0.981	0.0018	-0.195	0.003	0.003
38.50	34.12	33.55	35.85	0.00	4	3	340.2%	0.987	0.0015	-0.130	0.002	0.003
39.00	34.68	33.25	35.35	1.16	1	11	354.7%	0.983	0.0018	-0.173	0.003	0.003
39.50	34.30	32.50	35.00	0.00	7	58	338.7%	0.984	0.0018	-0.152	0.003	0.003
40.00	33.74	32.05	33.85	0.00	6	70	221.9%	0.999	0.0002	-0.013	0.000	0.003
40.50	31.55	31.60	33.80	-1.70	2	12	316.4%	0.986	0.0017	-0.130	0.002	0.003
41.00	31.04	31.35	33.35	-5.26	118	33	338.7%	0.979	0.0023	-0.194	0.003	0.003
41.50	31.09	30.55	32.80	0.00	2	15	299.6%	0.987	0.0017	-0.119	0.002	0.003
42.00	29.65	30.10	32.35	-0.96	166	64	304.3%	0.984	0.0020	-0.140	0.003	0.003
42.50	33.23	29.55	31.60	0.00	2	132	263.3%	0.991	0.0013	-0.073	0.002	0.003
43.00	29.85	29.05	31.35	-0.89	2	63	288.3%	0.984	0.0021	-0.130	0.003	0.003
43.50	30.26	28.70	30.80	0.00	4	66	292.2%	0.981	0.0024	-0.151	0.003	0.003
44.00	29.45	28.05	30.50	-0.85	2	47	291.0%	0.980	0.0025	-0.162	0.003	0.003
44.50	28.84	27.60	29.85	0.00	2	14	276.6%	0.982	0.0024	-0.140	0.003	0.004
45.00	27.85	27.25	29.10	-0.35	2	587	261.7%	0.984	0.0023	-0.118	0.003	0.004
45.50	27.27	26.60	28.85	-3.49	3	139	266.0%	0.981	0.0026	-0.140	0.003	0.004
46.00	27.80	26.10	28.10	0.05	10	283	235.5%	0.988	0.0020	-0.085	0.002	0.004
46.50	27.20	25.75	27.90	-0.06	2	28	271.1%	0.975	0.0033	-0.181	0.004	0.004
47.00	24.75	25.05	27.20	-2.40	100	198	231.6%	0.986	0.0023	-0.096	0.002	0.004
47.50	26.54	24.60	26.95	0.42	1	1,611	253.1%	0.976	0.0033	-0.161	0.004	0.004
48.00	26.23	24.20	25.85	-0.12	15	359	196.9%	0.993	0.0016	-0.050	0.001	0.004
48.50	25.50	23.55	25.35	-3.05	13	239	156.3%	0.998	0.0005	-0.014	0.000	0.004
49.00	24.75	23.10	25.10	0.31	6	611	207.4%	0.986	0.0025	-0.085	0.002	0.004
49.50	22.20	22.60	24.85	-1.66	2	23	225.2%	0.977	0.0036	-0.139	0.004	0.004
50.00	23.86	22.35	23.45	1.01	30	1,494	249.6%	0.963	0.0049	-0.230	0.005	0.004
51.00	22.95	21.10	23.15	0.35	12	418	194.1%	0.983	0.0033	-0.096	0.003	0.004
52.00	21.32	20.30	22.10	0.64	15	837	197.3%	0.976	0.0043	-0.127	0.004	0.004
52.50	19.60	19.70	21.85	-0.69	2	5	203.1%	0.970	0.0051	-0.159	0.005	0.004
53.00	21.16	19.10	20.85	0.21	10	565	139.1%	0.995	0.0015	-0.027	0.001	0.004
53.50	22.67	18.55	20.40	0.00	7	25	135.2%	0.995	0.0015	-0.027	0.001	0.004
54.00	19.68	18.10	19.85	-0.14	21	530	132.0%	0.995	0.0017	-0.027	0.001	0.004
54.50	18.20	17.55	19.85	-1.18	7	48	174.4%	0.973	0.0054	-0.127	0.004	0.004
55.00	17.95	17.55	18.10	-1.45	33	1,714	155.1%	0.981	0.0045	-0.085	0.003	0.004
55.50	18.50	16.65	18.85	1.12	8	25	171.7%	0.967	0.0065	-0.146	0.005	0.004
56.00	16.11	16.10	18.15	-1.29	51	659	150.6%	0.978	0.0054	-0.095	0.004	0.004
56.50	17.41	15.60	18.05	0.48	4	69	170.9%	0.958	0.0079	-0.175	0.006	0.004
57.00	16.30	15.10	16.85	-0.60	35	230	110.9%	0.994	0.0024	-0.028	0.001	0.005
57.50	16.51	14.65	16.90	0.71	2	178	156.3%	0.960	0.0083	-0.155	0.006	0.004
58.00	16.05	14.15	16.15	0.50	13	353	137.3%	0.972	0.0072	-0.105	0.004	0.005
58.50	14.73	13.90	15.85	-0.29	4	200	156.8%	0.948	0.0103	-0.191	0.007	0.004
59.00	14.76	13.45	14.20	1.26	17	346	134.8%	0.964	0.0089	-0.124	0.005	0.005
60.00	12.80	12.45	13.10	-1.20	364	3,106	114.1%	0.974	0.0080	-0.083	0.004	0.005
61.00	11.80	11.55	12.15	-0.67	352	980	112.3%	0.965	0.0105	-0.103	0.005	0.005
61.50	12.29	10.70	13.10	0.65	6	136	131.0%	0.933	0.0150	-0.194	0.009	0.005
62.00	11.80	10.15	11.40	0.21	216	1,385	126.3%	0.930	0.0160	-0.193	0.009	0.005
62.50	11.00	9.70	11.60	-0.80	1	179	100.0%	0.960	0.0130	-0.102	0.006	0.005
63.00	10.25	9.45	10.45	-1.10	54	283	62.5%	0.996	0.0031	-0.016	0.001	0.005
63.50	10.07	8.95	10.65	-0.75	13	38	104.9%	0.934	0.0185	-0.155	0.008	0.005
64.00	9.35	8.45	9.20	-0.25	102	1,278	92.4%	0.946	0.0180	-0.119	0.007	0.005
65.00	7.92	8.00	8.30	-1.53	282	2,582	79.7%	0.949	0.0199	-0.099	0.007	0.005
66.00	7.75	6.65	8.15	0.33	193	750	89.1%	0.900	0.0298	-0.179	0.012	0.005
67.00	6.87	5.90	7.30	-0.09	100	659	90.4%	0.860	0.0372	-0.229	0.015	0.005
68.00	5.47	5.05	5.65	-1.13	388	808	67.4%	0.881	0.0445	-0.154	0.013	0.005
69.00	4.62	4.35	5.00	-0.85	220	473	73.1%	0.809	0.0563	-0.226	0.018	0.004
70.00	3.70	3.75	4.05	-1.50	1,211	5,855	71.1%	0.750	0.0676	-0.255	0.021	0.004
71.00	3.60	3.10	3.35	-0.80	897	1,341	70.6%	0.676	0.0770	-0.285	0.024	0.004
72.00	2.65	2.60	2.78	-1.02	3,772	1,394	72.5%	0.592	0.0810	-0.315	0.026	0.003
73.00	2.10	2.05	2.14	-1.01	3,222	4,840	69.9%	0.509	0.0863	-0.311	0.026	0.003
74.00	1.58	1.60	1.65	-0.91	8,939	3,043	69.0%	0.422	0.0857	-0.301	0.026	0.002
75.00	1.19	1.19	1.27	-0.83	6,626	9,845	68.2%	0.339	0.0812	-0.278	0.024	0.002
76.00	0.91	0.83	0.91	-0.68	4,203	4,840	65.9%	0.257	0.0739	-0.236	0.021	0.001
76.50	0.67	0.61	0.79	-0.68	1,551	1,186	64.1%	0.215	0.0691	-0.208	0.019	0.001
77.00	0.59	0.58	0.66	-0.61	7,888	3,589	65.2%	0.189	0.0627	-0.196	0.018	0.001
78.00	0.44	0.41	0.46	-0.48	2,671	5,114	64.8%	0.134	0.0504	-0.155	0.014	0.001
78.50	0.32	0.29	0.38	-0.43	505	1,088	63.2%	0.106	0.0437	-0.128	0.012	0.001
79.00	0.30	0.26	0.31	-0.37	5,391	5,143	63.7%	0.089	0.0381	-0.113	0.011	0.001
80.00	0.18	0.18	0.21	-0.26	5,034	4,645	64.0%	0.059	0.0279	-0.084	0.008	0.000
81.00	0.12	0.10	0.14	-0.26	1,098	2,502	62.9%	0.035	0.0188	-0.054	0.005	0.000
82.00	0.10	0.06	0.12	-0.12	1,293	1,114	64.8%	0.025	0.0137	-0.042	0.004	0.000
83.00	0.10	0.05	0.15	-0.05	282	1,330	71.5%	0.025	0.0124	-0.046	0.004	0.000
84.00	0.03	0.03	0.08	-0.09	722	4,544	69.1%	0.013	0.0075	-0.026	0.002	0.000
85.00	0.03	0.02	0.03	-0.04	1,834	2,740	65.6%	0.006	0.0037	-0.012	0.001	0.000
86.00	0.02	0.00	0.11	-0.08	73	810	78.5%	0.011	0.0058	-0.026	0.002	0.000
87.00	0.02	0.01	0.04	-0.01	96	2,011	74.2%	0.005	0.0029	-0.012	0.001	0.000
88.00	0.01	0.00	0.02	-0.03	8	739	70.3%	0.002	0.0012	-0.005	0.000	0.000
89.00	0.01	0.00	0.01	-0.01	389	1,158	68.8%	0.001	0.0006	-0.002	0.000	0.000
90.00	0.03	0.00	0.01	-0.07	2	113	71.9%	0.001	0.0005	-0.002	0.000	0.000
91.00	0.05	0.00	0.01	0.00	92	92	75.0%	0.001	0.0005	-0.002	0.000	0.000
92.00	0.01	0.00	0.01	0.00	5	465	78.1%	0.001	0.0004	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	0.01	0.00	0.01	0.00	1	421	337.5%	-0.000	0.0000	-0.002	0.000	-0.000
30.00	0.01	0.00	0.01	0.00	6	1,421	281.3%	-0.000	0.0000	-0.002	0.000	-0.000
31.00	0.01	0.00	0.01	0.00	100	189	275.0%	-0.000	0.0000	-0.002	0.000	-0.000
32.00	0.01	0.00	0.06	0.00	55	173	312.5%	-0.001	0.0002	-0.013	0.000	-0.000
33.00	0.38	0.00	0.08	0.37	20	311	312.5%	-0.002	0.0003	-0.018	0.000	-0.000
34.00	0.01	0.00	0.01	0.00	30	97	243.8%	-0.000	0.0000	-0.002	0.000	-0.000
35.00	0.01	0.00	0.01	0.00	10	1,016	237.5%	-0.000	0.0001	-0.002	0.000	-0.000
36.00	0.01	0.00	0.02	-0.02	6	383	240.6%	-0.000	0.0001	-0.004	0.000	-0.000
37.00	0.01	0.00	0.05	-0.05	100	94	256.3%	-0.001	0.0002	-0.011	0.000	-0.000
38.00	0.01	0.00	0.05	-0.20	102	271	246.9%	-0.001	0.0003	-0.011	0.000	-0.000
38.50	0.03	0.00	0.02	0.00	55	149	218.8%	-0.000	0.0001	-0.004	0.000	-0.000
39.00	0.01	0.00	0.05	-0.01	167	185	237.5%	-0.001	0.0003	-0.011	0.000	-0.000
39.50	0.10	0.00	0.06	0.00	1	41	237.5%	-0.002	0.0003	-0.013	0.000	-0.000
40.00	0.01	0.00	0.01	0.00	43	1,741	193.8%	-0.000	0.0001	-0.002	0.000	-0.000
40.50	0.03	0.00	0.15	0.00	4	95	257.8%	-0.004	0.0007	-0.035	0.001	-0.000
41.00	0.04	0.00	0.09	-0.01	8	137	235.9%	-0.003	0.0005	-0.020	0.001	-0.000
41.50	0.03	0.00	0.12	0.00	3	227	240.6%	-0.004	0.0007	-0.028	0.001	-0.000
42.00	0.02	0.01	0.05	0.01	88	699	215.6%	-0.002	0.0004	-0.013	0.000	-0.000
42.50	0.03	0.00	0.12	0.00	4	231	231.3%	-0.004	0.0007	-0.028	0.001	-0.000
43.00	0.12	0.02	0.20	0.07	2	268	247.7%	-0.007	0.0012	-0.052	0.001	-0.000
43.50	0.03	0.00	0.15	0.01	2	96	229.7%	-0.005	0.0009	-0.035	0.001	-0.000
44.00	0.02	0.01	0.02	0.00	9	396	184.4%	-0.001	0.0003	-0.006	0.000	-0.000
44.50	0.06	0.00	0.07	0.00	1	42	198.4%	-0.002	0.0005	-0.016	0.000	-0.000
45.00	0.02	0.01	0.03	0.01	25	1,543	182.8%	-0.001	0.0004	-0.009	0.000	-0.000
45.50	0.13	0.00	0.08	0.00	12	56	193.8%	-0.003	0.0007	-0.018	0.001	-0.000
46.00	0.04	0.01	0.04	0.00	27	704	179.7%	-0.002	0.0005	-0.011	0.000	-0.000
46.50	0.05	0.00	0.10	0.00	2	55	191.4%	-0.004	0.0009	-0.023	0.001	-0.000
47.00	0.02	0.00	0.05	0.00	12	3,210	171.9%	-0.002	0.0005	-0.011	0.000	-0.000
47.50	0.03	0.01	0.06	-0.05	14	179	175.0%	-0.003	0.0007	-0.016	0.001	-0.000
48.00	0.08	0.01	0.03	-0.01	5	509	159.4%	-0.001	0.0005	-0.009	0.000	-0.000
48.50	0.17	0.00	0.14	0.00	19	67	183.6%	-0.006	0.0013	-0.032	0.001	-0.000
49.00	0.09	0.01	0.13	0.03	37	1,445	179.7%	-0.006	0.0014	-0.033	0.001	-0.000
49.50	0.03	0.00	0.16	0.00	8	20	179.3%	-0.007	0.0016	-0.037	0.001	-0.000
50.00	0.04	0.02	0.03	0.01	275	2,862	150.0%	-0.002	0.0007	-0.011	0.000	-0.000
51.00	0.02	0.01	0.05	-0.01	24	397	145.3%	-0.003	0.0009	-0.013	0.001	-0.000
52.00	0.03	0.01	0.06	0.00	14	642	141.4%	-0.003	0.0011	-0.016	0.001	-0.000
52.50	0.04	0.00	0.20	-0.07	6	174	160.9%	-0.010	0.0025	-0.047	0.002	-0.000
53.00	0.03	0.01	0.10	-0.01	112	1,335	143.0%	-0.006	0.0017	-0.026	0.001	-0.000
53.50	0.03	0.00	0.09	-0.02	13	388	135.2%	-0.005	0.0015	-0.021	0.001	-0.000
54.00	0.05	0.03	0.04	0.02	25	592	127.3%	-0.004	0.0014	-0.016	0.001	-0.000
54.50	0.11	0.03	0.20	-0.05	14	28	148.4%	-0.013	0.0033	-0.054	0.002	-0.000
55.00	0.03	0.02	0.04	0.00	177	1,438	118.0%	-0.004	0.0014	-0.014	0.001	-0.000
55.50	0.20	0.03	0.12	0.15	21	70	130.9%	-0.009	0.0028	-0.035	0.002	-0.000
56.00	0.04	0.03	0.08	0.01	56	516	121.1%	-0.007	0.0024	-0.026	0.001	-0.000
56.50	0.04	0.03	0.05	-0.03	98	382	112.5%	-0.005	0.0020	-0.019	0.001	-0.000
57.00	0.04	0.03	0.05	-0.03	77	904	108.6%	-0.005	0.0021	-0.018	0.001	-0.000
57.50	0.06	0.03	0.11	-0.05	25	172	114.8%	-0.010	0.0034	-0.033	0.002	-0.000
58.00	0.04	0.03	0.12	-0.03	125	1,496	112.5%	-0.011	0.0038	-0.035	0.002	-0.000
58.50	0.06	0.04	0.08	-0.09	127	277	105.1%	-0.009	0.0035	-0.028	0.002	-0.000
59.00	0.06	0.04	0.05	-0.02	438	1,078	96.9%	-0.007	0.0030	-0.021	0.001	-0.000
60.00	0.07	0.05	0.08	-0.01	900	4,521	95.7%	-0.011	0.0045	-0.030	0.002	-0.000
61.00	0.07	0.06	0.08	-0.03	309	1,551	89.8%	-0.013	0.0055	-0.032	0.002	-0.000
61.50	0.11	0.04	0.32	-0.03	33	1,023	103.5%	-0.031	0.0102	-0.079	0.005	-0.000
62.00	0.09	0.08	0.12	-0.04	384	1,753	88.5%	-0.019	0.0080	-0.046	0.003	-0.000
62.50	0.10	0.10	0.31	-0.09	72	575	98.4%	-0.038	0.0126	-0.089	0.005	-0.000
63.00	0.14	0.10	0.19	-0.04	367	2,748	87.5%	-0.029	0.0116	-0.064	0.004	-0.000
63.50	0.15	0.13	0.18	-0.07	302	276	85.0%	-0.033	0.0131	-0.068	0.005	-0.000
64.00	0.20	0.15	0.20	0.00	730	9,984	83.2%	-0.038	0.0150	-0.075	0.005	-0.000
65.00	0.23	0.21	0.25	-0.03	4,106	7,180	80.7%	-0.053	0.0203	-0.096	0.007	-0.000
66.00	0.32	0.26	0.36	-0.02	5,440	7,486	78.5%	-0.074	0.0271	-0.121	0.009	-0.000
67.00	0.45	0.41	0.48	0.01	1,703	6,220	78.2%	-0.108	0.0359	-0.159	0.012	-0.001
68.00	0.55	0.55	0.60	-0.01	5,412	7,127	75.6%	-0.144	0.0455	-0.188	0.015	-0.001
69.00	0.79	0.74	0.78	0.08	4,875	4,574	73.8%	-0.193	0.0562	-0.221	0.018	-0.001
70.00	1.05	1.00	1.02	0.14	6,447	11,436	72.7%	-0.254	0.0668	-0.254	0.021	-0.002
71.00	1.35	1.28	1.35	0.13	3,408	4,364	71.3%	-0.325	0.0764	-0.280	0.024	-0.002
72.00	1.69	1.61	1.70	0.22	3,302	5,584	69.0%	-0.404	0.0849	-0.291	0.026	-0.003
73.00	2.11	2.07	2.20	0.26	3,345	3,634	68.9%	-0.491	0.0875	-0.299	0.026	-0.003
74.00	2.67	2.58	2.71	0.40	2,982	2,068	67.4%	-0.580	0.0877	-0.285	0.026	-0.004
75.00	3.54	3.20	3.35	0.79	1,499	5,435	67.3%	-0.664	0.0820	-0.264	0.024	-0.004
76.00	4.00	3.85	4.25	0.70	466	2,104	70.1%	-0.730	0.0714	-0.249	0.022	-0.005
76.50	4.38	4.10	4.75	0.81	8	420	70.3%	-0.762	0.0666	-0.233	0.020	-0.005
77.00	4.50	4.55	5.25	-0.20	189	1,552	74.1%	-0.779	0.0606	-0.235	0.020	-0.005
78.00	4.72	5.40	6.05	0.22	78	2,118	75.5%	-0.827	0.0513	-0.205	0.017	-0.005
78.50	6.05	5.80	6.15	-0.30	13	98	67.2%	-0.879	0.0452	-0.140	0.013	-0.006
79.00	6.13	6.20	6.75	0.53	55	585	70.9%	-0.886	0.0411	-0.142	0.013	-0.006
80.00	6.50	6.60	7.80	0.06	59	562	58.2%	-0.957	0.0236	-0.049	0.006	-0.006
81.00	7.68	7.25	8.90	-0.47	2	38	108.1%	-0.846	0.0332	-0.275	0.016	-0.006
82.00	10.00	7.75	10.05	1.52	12	16	123.0%	-0.839	0.0300	-0.322	0.016	-0.006
83.00	11.58	8.95	11.05	2.15	3	22	130.7%	-0.848	0.0272	-0.330	0.016	-0.006
84.00	10.41	9.90	11.75	0.00	37	15	122.3%	-0.888	0.0236	-0.248	0.013	-0.006
85.00	11.88	11.00	12.70	0.50	10	20	126.0%	-0.900	0.0211	-0.235	0.012	-0.006
86.00	12.79	11.50	13.80	0.00	4	17	138.5%	-0.894	0.0200	-0.270	0.012	-0.006
87.00	13.25	13.00	14.75	-0.41	5	14	141.9%	-0.904	0.0182	-0.257	0.011	-0.007
89.00	14.90	14.55	16.80	-0.69	1	2	157.4%	-0.907	0.0160	-0.279	0.011	-0.007

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.