TQQQ Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 25.00 | 17.86 | 17.15 | 18.65 | -0.14 | 5 | 76 | 243.0% |
| 30.00 | 13.00 | 12.75 | 13.75 | -0.43 | 75 | 56 | 186.3% |
| 31.00 | 11.82 | 11.20 | 12.85 | -0.58 | 1 | 6 | 183.6% |
| 32.00 | 9.59 | 10.15 | 11.80 | 0.00 | 7 | 76 | 165.2% |
| 33.00 | 9.10 | 9.40 | 10.85 | 0.00 | 13 | 116 | 157.0% |
| 34.00 | 9.25 | 8.60 | 9.65 | -0.85 | 382 | 29 | 125.4% |
| 35.00 | 8.22 | 7.95 | 8.60 | -0.48 | 196 | 297 | 108.8% |
| 36.00 | 7.30 | 6.75 | 7.80 | -0.77 | 294 | 71 | 114.9% |
| 37.00 | 6.52 | 6.25 | 6.80 | -0.08 | 93 | 221 | 79.3% |
| 38.00 | 5.40 | 5.20 | 5.95 | -0.40 | 61 | 2,510 | 73.6% |
| 39.00 | 4.75 | 4.60 | 5.05 | -0.36 | 166 | 715 | 79.8% |
| 40.00 | 4.00 | 3.75 | 4.20 | -0.17 | 2,375 | 3,108 | 75.4% |
| 41.00 | 3.25 | 3.20 | 3.30 | -0.13 | 4,765 | 2,887 | 74.6% |
| 41.50 | 2.91 | 2.80 | 3.00 | -0.12 | 1,196 | 1,261 | 73.6% |
| 42.00 | 2.44 | 2.53 | 2.65 | -0.28 | 4,270 | 3,977 | 73.4% |
| 42.50 | 2.20 | 2.12 | 2.29 | -0.20 | 3,797 | 2,340 | 69.4% |
| 43.00 | 1.90 | 1.84 | 1.99 | -0.16 | 4,769 | 4,235 | 68.5% |
| 43.50 | 1.59 | 1.57 | 1.63 | -0.18 | 3,585 | 2,866 | 65.7% |
| 44.00 | 1.31 | 1.30 | 1.36 | -0.23 | 7,691 | 5,520 | 63.8% |
| 44.50 | 1.10 | 0.99 | 1.10 | -0.18 | 2,680 | 1,832 | 60.2% |
| 45.00 | 0.90 | 0.74 | 0.89 | -0.15 | 5,406 | 11,013 | 57.7% |
| 45.50 | 0.65 | 0.66 | 0.71 | -0.22 | 2,209 | 1,573 | 58.4% |
| 46.00 | 0.49 | 0.48 | 0.49 | -0.21 | 3,455 | 6,064 | 54.8% |
| 46.50 | 0.35 | 0.31 | 0.37 | -0.18 | 1,196 | 2,001 | 52.2% |
| 47.00 | 0.24 | 0.23 | 0.25 | -0.17 | 4,364 | 3,932 | 50.7% |
| 47.50 | 0.16 | 0.13 | 0.19 | -0.16 | 763 | 944 | 51.4% |
| 48.00 | 0.10 | 0.07 | 0.12 | -0.12 | 1,747 | 1,867 | 49.2% |
| 48.50 | 0.08 | 0.06 | 0.10 | -0.08 | 363 | 3,327 | 50.6% |
| 49.00 | 0.05 | 0.04 | 0.06 | -0.07 | 649 | 1,835 | 48.8% |
| 49.50 | 0.09 | 0.01 | 0.07 | 0.02 | 128 | 536 | 53.5% |
| 50.00 | 0.04 | 0.02 | 0.05 | -0.03 | 2,909 | 5,988 | 50.0% |
| 50.50 | 0.04 | 0.01 | 0.10 | -0.01 | 39 | 254 | 57.0% |
| 51.00 | 0.03 | 0.01 | 0.03 | 0.00 | 616 | 804 | 51.2% |
| 51.50 | 0.02 | 0.01 | 0.09 | -0.03 | 95 | 431 | 62.1% |
| 52.00 | 0.01 | 0.01 | 0.02 | -0.01 | 111 | 1,085 | 53.9% |
| 52.50 | 0.03 | 0.00 | 0.06 | 0.00 | 1 | 242 | 62.5% |
| 53.00 | 0.04 | 0.00 | 0.05 | 0.02 | 15 | 1,024 | 63.3% |
| 53.50 | 0.02 | 0.00 | 0.14 | -0.03 | 1 | 232 | 77.3% |
| 54.00 | 0.03 | 0.00 | 0.10 | 0.01 | 7 | 669 | 75.8% |
| 54.50 | 0.08 | 0.01 | 0.23 | -0.02 | 35 | 263 | 91.2% |
| 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | 208 | 3,162 | 65.6% |
| 55.50 | 0.02 | 0.00 | 0.20 | 0.00 | 1 | 804 | 93.6% |
| 56.00 | 0.03 | 0.00 | 0.05 | 0.00 | 29 | 2,774 | 77.3% |
| 56.50 | 0.01 | 0.00 | 0.29 | 0.00 | 3 | 71 | 106.1% |
| 57.00 | 0.01 | 0.00 | 0.05 | -0.01 | 5 | 286 | 82.0% |
| 57.50 | 0.03 | 0.00 | 0.05 | -0.02 | 2 | 320 | 84.4% |
| 58.00 | 0.05 | 0.00 | 0.69 | 0.00 | 2 | 268 | 137.3% |
| 59.00 | 0.08 | 0.00 | 0.10 | 0.01 | 1 | 507 | 99.6% |
| 60.00 | 0.01 | 0.00 | 0.06 | 0.00 | 323 | 826 | 96.9% |
| 65.00 | 0.03 | 0.00 | 0.24 | 0.00 | 5 | 161 | 143.4% |
| 70.00 | 0.01 | 0.00 | 0.15 | -0.02 | 243 | 151 | 152.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 25.00 | 0.02 | 0.02 | 0.05 | -0.02 | 155 | 2,284 | 165.6% |
| 26.00 | 0.02 | 0.01 | 0.05 | -0.01 | 285 | 1,853 | 151.6% |
| 27.00 | 0.03 | 0.02 | 0.05 | -0.02 | 54 | 594 | 145.3% |
| 28.00 | 0.05 | 0.02 | 0.10 | -0.05 | 61 | 1,106 | 146.1% |
| 29.00 | 0.04 | 0.01 | 0.05 | -0.03 | 314 | 576 | 122.7% |
| 30.00 | 0.05 | 0.04 | 0.05 | -0.04 | 1,361 | 4,434 | 120.3% |
| 31.00 | 0.09 | 0.05 | 0.09 | 0.00 | 379 | 873 | 118.8% |
| 32.00 | 0.07 | 0.01 | 0.07 | -0.05 | 1,335 | 5,607 | 99.2% |
| 33.00 | 0.07 | 0.07 | 0.08 | -0.08 | 3,043 | 4,436 | 100.8% |
| 34.00 | 0.10 | 0.09 | 0.13 | -0.08 | 1,681 | 2,305 | 98.0% |
| 35.00 | 0.14 | 0.13 | 0.18 | -0.10 | 13,031 | 14,472 | 95.1% |
| 36.00 | 0.20 | 0.20 | 0.22 | -0.12 | 10,494 | 4,985 | 91.4% |
| 37.00 | 0.29 | 0.28 | 0.30 | -0.11 | 5,145 | 5,170 | 88.5% |
| 38.00 | 0.40 | 0.37 | 0.41 | -0.13 | 3,350 | 5,105 | 85.0% |
| 39.00 | 0.52 | 0.50 | 0.61 | -0.17 | 3,126 | 3,429 | 83.4% |
| 40.00 | 0.69 | 0.67 | 0.71 | -0.28 | 9,509 | 6,318 | 77.7% |
| 41.00 | 0.92 | 0.90 | 0.95 | -0.26 | 4,710 | 5,649 | 74.9% |
| 41.50 | 1.09 | 1.00 | 1.15 | -0.26 | 807 | 641 | 73.8% |
| 42.00 | 1.30 | 1.20 | 1.35 | -0.15 | 5,869 | 2,532 | 74.0% |
| 42.50 | 1.40 | 1.30 | 1.45 | -0.24 | 1,612 | 725 | 69.4% |
| 43.00 | 1.59 | 1.50 | 1.59 | -0.26 | 3,541 | 2,175 | 66.9% |
| 43.50 | 1.78 | 1.68 | 1.83 | -0.24 | 291 | 467 | 65.1% |
| 44.00 | 2.01 | 1.90 | 2.22 | -0.32 | 934 | 1,424 | 66.1% |
| 44.50 | 2.25 | 2.03 | 2.50 | -0.32 | 135 | 215 | 62.2% |
| 45.00 | 2.55 | 2.45 | 2.82 | -0.25 | 2,338 | 5,178 | 64.0% |
| 45.50 | 3.13 | 2.45 | 3.40 | -0.23 | 687 | 264 | 61.5% |
| 46.00 | 3.17 | 3.00 | 3.50 | -0.38 | 145 | 1,112 | 59.4% |
| 46.50 | 3.71 | 3.45 | 3.85 | 0.02 | 12 | 272 | 59.9% |
| 47.00 | 3.94 | 3.50 | 4.15 | 0.19 | 226 | 355 | 64.9% |
| 47.50 | 4.62 | 4.00 | 5.10 | 0.08 | 8 | 141 | 64.1% |
| 48.00 | 5.10 | 4.45 | 5.30 | 0.30 | 45 | 448 | 56.6% |
| 48.50 | 5.63 | 4.85 | 5.85 | 0.71 | 16 | 243 | 58.5% |
| 49.00 | 7.00 | 5.45 | 7.00 | 0.90 | 56 | 394 | 88.0% |
| 49.50 | 6.47 | 5.75 | 7.40 | -1.54 | 1 | 236 | 83.2% |
| 50.00 | 6.92 | 6.50 | 7.45 | 0.00 | 53 | 1,363 | 80.1% |
| 50.50 | 7.61 | 6.75 | 8.25 | 0.56 | 10 | 37 | 85.9% |
| 51.00 | 8.00 | 7.35 | 8.65 | 0.67 | 21 | 166 | 89.6% |
| 51.50 | 9.74 | 7.85 | 9.50 | -0.60 | 4 | 2 | 105.9% |
| 52.00 | 8.95 | 8.30 | 9.85 | 0.63 | 9 | 1 | 102.7% |
| 52.50 | 8.88 | 8.85 | 10.45 | 0.00 | 13 | 1 | 111.8% |
| 53.00 | 13.18 | 9.35 | 10.00 | 0.00 | 6 | 1 | 51.6% |
| 53.50 | 13.31 | 9.85 | 11.50 | 0.00 | 1 | 0 | 120.9% |
| 54.00 | 10.80 | 10.35 | 12.00 | 0.00 | 2 | 0 | 124.5% |
| 54.50 | 10.98 | 10.85 | 12.45 | 0.00 | 6 | 0 | 126.2% |
| 55.00 | 11.60 | 11.40 | 12.95 | 0.55 | 1 | 0 | 131.5% |
| 55.50 | 10.05 | 11.85 | 13.50 | 0.00 | 2 | 0 | 135.0% |
| 56.00 | 16.65 | 12.35 | 13.95 | 0.00 | 20 | 0 | 136.3% |
| 56.50 | 8.42 | 12.85 | 14.50 | 0.00 | 1 | 0 | 141.6% |
| 57.00 | 12.25 | 13.35 | 15.00 | 0.00 | 2 | 0 | 144.8% |
| 57.50 | 10.47 | 13.85 | 15.50 | 0.00 | 131 | 0 | 148.0% |
| 58.00 | 11.33 | 14.35 | 16.00 | 0.00 | 0 | 0 | 151.2% |
| 60.00 | 12.52 | 16.35 | 18.00 | 0.00 | 13 | 0 | 163.3% |
Sign up free to access Options Chain Data
Explore TQQQ options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.