Home Options TQQQChain

TQQQ

ProShares UltraPro QQQClose $73.35EOD only

Max Pain

$76.00

Next expiry Jul 10, 2026

Expected Move

±$5.94

8.1% from close

Price Gap

+2.65

Distance to max pain

IV Rank

Low premium

P/C OI

0.83

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

TQQQ Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
45.00	31.88	27.05	29.30	-0.96	2	59	252.3%	0.942	0.0045	-0.216	0.012	0.008
50.00	22.67	22.90	24.35	-5.80	78	671	155.3%	0.971	0.0042	-0.080	0.007	0.009
55.00	17.75	17.15	19.70	-6.20	456	833	96.9%	0.987	0.0035	-0.030	0.003	0.010
56.00	19.86	16.15	18.70	-5.17	1	10	91.4%	0.986	0.0038	-0.030	0.004	0.011
57.00	15.89	15.25	17.70	-1.81	8	2	94.1%	0.978	0.0056	-0.043	0.005	0.011
58.00	20.55	14.65	16.45	0.00	122	125	97.1%	0.966	0.0077	-0.060	0.008	0.011
59.00	14.82	13.25	15.80	-1.43	4	1	88.7%	0.967	0.0081	-0.054	0.007	0.011
60.00	12.73	13.10	14.05	-5.16	188	487	87.6%	0.958	0.0102	-0.064	0.009	0.011
61.00	11.94	11.55	13.70	-1.13	52	6	85.5%	0.948	0.0123	-0.073	0.011	0.011
62.00	11.55	10.70	12.40	-6.80	85	108	74.0%	0.955	0.0125	-0.057	0.010	0.011
63.00	10.28	10.75	11.00	-5.33	78	22	87.7%	0.907	0.0187	-0.113	0.017	0.011
64.00	8.89	9.85	10.95	-5.85	7	38	102.7%	0.850	0.0224	-0.180	0.024	0.010
65.00	8.60	8.90	9.45	-4.99	97	227	86.8%	0.858	0.0255	-0.148	0.023	0.010
66.00	7.50	7.75	8.80	-6.03	47	65	83.1%	0.837	0.0292	-0.155	0.025	0.010
66.50	6.75	6.75	9.50	-5.83	42	8	90.8%	0.802	0.0302	-0.189	0.028	0.010
67.00	6.80	6.65	7.75	-5.48	96	61	72.9%	0.830	0.0341	-0.140	0.026	0.010
67.50	6.20	6.00	7.40	-4.97	11	58	69.2%	0.822	0.0370	-0.137	0.026	0.010
68.00	6.75	5.75	6.95	-4.30	531	470	70.3%	0.798	0.0394	-0.150	0.029	0.010
68.50	5.35	5.05	6.50	-5.32	21	26	64.1%	0.795	0.0436	-0.138	0.029	0.010
69.00	5.60	5.55	6.95	-4.45	141	64	87.5%	0.716	0.0381	-0.220	0.034	0.009
70.00	5.35	5.05	5.35	-3.67	1,263	1,665	77.0%	0.691	0.0450	-0.202	0.036	0.009
71.00	4.50	4.35	4.70	-3.82	175	754	75.4%	0.645	0.0486	-0.209	0.038	0.008
72.00	3.75	3.70	3.95	-3.23	2,950	379	72.3%	0.596	0.0527	-0.208	0.039	0.008
73.00	3.24	3.10	3.30	-3.25	2,196	461	69.9%	0.542	0.0558	-0.206	0.040	0.007
74.00	2.70	2.54	2.76	-2.94	1,626	232	68.1%	0.485	0.0576	-0.201	0.040	0.006
75.00	2.38	2.05	2.22	-2.32	3,656	1,903	65.9%	0.425	0.0586	-0.191	0.040	0.006
75.50	1.95	1.84	2.08	-2.68	346	222	66.2%	0.397	0.0573	-0.188	0.039	0.005
76.00	1.79	1.68	1.90	-2.41	2,545	669	66.4%	0.370	0.0560	-0.185	0.038	0.005
76.50	1.65	1.48	1.56	-2.22	412	55	63.8%	0.336	0.0563	-0.172	0.037	0.004
77.00	1.38	1.30	1.42	-2.03	2,376	3,147	63.5%	0.309	0.0546	-0.165	0.036	0.004
77.50	1.20	1.14	1.26	-2.04	595	300	62.9%	0.281	0.0528	-0.156	0.034	0.004
78.00	1.05	0.97	1.05	-1.82	3,365	1,973	61.0%	0.250	0.0512	-0.143	0.032	0.003
78.50	0.80	0.80	0.97	-2.05	637	456	60.6%	0.225	0.0487	-0.134	0.030	0.003
79.00	0.76	0.65	0.80	-1.71	1,951	1,291	58.8%	0.195	0.0461	-0.119	0.028	0.003
79.50	0.62	0.54	0.71	-1.71	567	146	58.4%	0.172	0.0430	-0.110	0.026	0.002
80.00	0.57	0.50	0.56	-1.44	6,401	3,682	57.8%	0.150	0.0398	-0.099	0.024	0.002
80.50	0.51	0.40	0.58	-1.29	691	922	58.9%	0.138	0.0368	-0.095	0.022	0.002
81.00	0.40	0.34	0.42	-1.14	984	2,180	56.8%	0.113	0.0332	-0.080	0.019	0.002
81.50	0.24	0.19	0.36	-1.26	146	894	54.2%	0.088	0.0289	-0.063	0.016	0.001
82.00	0.26	0.25	0.26	-0.92	2,950	1,322	55.4%	0.080	0.0264	-0.060	0.015	0.001
82.50	0.19	0.05	0.24	-0.96	382	1,064	50.6%	0.051	0.0205	-0.039	0.011	0.001
83.00	0.16	0.16	0.19	-0.77	1,584	4,146	54.7%	0.057	0.0205	-0.046	0.012	0.001
83.50	0.14	0.12	0.17	-0.72	540	3,189	54.5%	0.048	0.0179	-0.040	0.010	0.001
84.00	0.13	0.10	0.13	-0.63	1,590	1,682	53.9%	0.039	0.0153	-0.033	0.008	0.001
84.50	0.08	0.01	0.22	-0.70	203	859	55.9%	0.038	0.0144	-0.033	0.008	0.001
85.00	0.08	0.08	0.09	-0.52	2,917	3,415	54.5%	0.028	0.0117	-0.026	0.007	0.000
85.50	0.06	0.05	0.46	-0.54	46	523	70.2%	0.064	0.0176	-0.065	0.013	0.001
86.00	0.05	0.04	0.07	-0.32	681	830	53.9%	0.019	0.0083	-0.018	0.005	0.000
86.50	0.07	0.00	0.27	-0.41	235	279	65.0%	0.038	0.0125	-0.039	0.008	0.001
87.00	0.08	0.03	0.16	-0.17	331	3,224	62.5%	0.027	0.0100	-0.029	0.006	0.000
88.00	0.07	0.02	0.11	-0.13	715	1,796	61.9%	0.019	0.0074	-0.021	0.005	0.000
88.50	0.04	0.00	0.05	-0.50	4	88	55.5%	0.008	0.0040	-0.009	0.002	0.000
89.00	0.05	0.00	0.05	-0.11	87	238	57.0%	0.008	0.0039	-0.009	0.002	0.000
90.00	0.02	0.01	0.06	-0.07	426	1,064	62.5%	0.010	0.0044	-0.013	0.003	0.000
91.00	0.01	0.00	0.18	-0.09	93	239	75.0%	0.022	0.0069	-0.029	0.005	0.000
91.50	0.35	0.00	0.75	0.00	4	18	101.0%	0.066	0.0125	-0.095	0.013	0.001
92.00	0.03	0.01	0.10	-0.20	32	354	72.3%	0.014	0.0048	-0.018	0.004	0.000
92.50	0.05	0.00	0.38	0.00	7	45	90.8%	0.038	0.0090	-0.055	0.008	0.001
93.00	0.05	0.01	0.09	-0.01	25	56	74.2%	0.012	0.0042	-0.017	0.003	0.000
94.00	0.04	0.00	0.53	0.00	25	101	102.1%	0.047	0.0094	-0.073	0.010	0.001
95.00	0.03	0.01	0.07	-0.05	18	923	77.3%	0.009	0.0032	-0.014	0.003	0.000
100.00	0.01	0.00	0.10	-0.04	77	713	93.0%	0.010	0.0028	-0.018	0.003	0.000
105.00	0.11	0.01	0.21	0.04	64	221	117.6%	0.017	0.0036	-0.036	0.004	0.000
110.00	0.02	0.00	0.02	0.01	6	539	98.4%	0.002	0.0006	-0.004	0.001	0.000
115.00	0.03	0.00	0.51	0.00	1	249	161.7%	0.029	0.0041	-0.078	0.007	0.000
120.00	0.04	0.00	0.01	0.03	5	67	109.4%	0.001	0.0002	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.04	0.03	0.05	0.02	715	2,477	141.4%	-0.005	0.0010	-0.014	0.001	-0.000
49.00	0.09	0.00	0.12	0.00	95	1,227	125.8%	-0.008	0.0017	-0.020	0.002	-0.000
49.50	0.10	0.02	0.08	0.02	58	79	119.9%	-0.007	0.0016	-0.017	0.002	-0.000
50.00	0.08	0.07	0.10	0.00	363	4,028	126.6%	-0.011	0.0023	-0.027	0.003	-0.000
51.00	0.12	0.00	0.37	0.03	79	81	137.7%	-0.022	0.0038	-0.053	0.005	-0.000
52.00	0.12	0.05	0.15	0.00	82	99	118.0%	-0.014	0.0030	-0.031	0.004	-0.000
53.00	0.15	0.01	0.20	0.04	50	293	113.3%	-0.016	0.0034	-0.032	0.004	-0.000
54.00	0.14	0.09	0.16	0.01	159	149	110.9%	-0.019	0.0041	-0.037	0.005	-0.000
55.00	0.14	0.13	0.18	-0.01	1,460	5,462	109.4%	-0.024	0.0050	-0.044	0.006	-0.000
56.00	0.19	0.14	0.18	0.04	383	143	104.3%	-0.026	0.0057	-0.045	0.006	-0.000
57.00	0.21	0.07	0.23	0.03	318	201	97.3%	-0.026	0.0061	-0.042	0.006	-0.000
58.00	0.22	0.20	0.23	0.00	534	900	98.4%	-0.036	0.0079	-0.056	0.008	-0.001
59.00	0.25	0.22	0.28	0.03	816	338	95.7%	-0.043	0.0094	-0.063	0.009	-0.001
60.00	0.31	0.31	0.32	0.04	3,925	7,415	94.5%	-0.054	0.0114	-0.075	0.011	-0.001
61.00	0.37	0.37	0.45	0.05	500	220	94.5%	-0.069	0.0139	-0.091	0.014	-0.001
62.00	0.44	0.40	0.47	0.06	1,026	1,196	89.6%	-0.077	0.0159	-0.093	0.015	-0.001
63.00	0.47	0.47	0.60	0.06	1,174	756	88.3%	-0.095	0.0188	-0.107	0.017	-0.001
64.00	0.60	0.59	0.64	0.13	2,339	1,640	85.3%	-0.111	0.0219	-0.116	0.019	-0.002
65.00	0.73	0.70	0.79	0.20	3,048	6,034	83.7%	-0.134	0.0254	-0.130	0.022	-0.002
66.00	0.85	0.81	1.01	0.25	3,296	1,287	82.5%	-0.161	0.0292	-0.145	0.025	-0.002
66.50	0.94	0.80	1.01	0.28	135	152	78.6%	-0.168	0.0314	-0.142	0.025	-0.003
67.00	0.97	1.03	1.08	0.28	4,032	1,877	79.8%	-0.189	0.0334	-0.155	0.027	-0.003
67.50	1.09	0.89	1.38	0.35	284	152	78.4%	-0.204	0.0356	-0.159	0.029	-0.003
68.00	1.26	1.07	1.42	0.41	1,636	2,906	77.7%	-0.222	0.0377	-0.166	0.030	-0.003
68.50	1.28	1.16	1.48	0.39	281	470	75.8%	-0.238	0.0402	-0.168	0.031	-0.004
69.00	1.48	1.43	1.62	0.53	7,182	6,452	77.3%	-0.264	0.0416	-0.181	0.033	-0.004
70.00	1.66	1.52	1.81	0.57	3,529	5,318	72.2%	-0.299	0.0474	-0.179	0.035	-0.004
71.00	1.97	1.88	2.10	0.72	1,577	1,754	70.9%	-0.349	0.0514	-0.187	0.038	-0.005
72.00	2.40	2.26	2.50	0.90	2,664	7,196	70.1%	-0.402	0.0543	-0.193	0.039	-0.006
73.00	2.86	2.57	2.91	1.20	2,157	1,669	67.4%	-0.457	0.0580	-0.190	0.040	-0.007
74.00	3.10	3.05	3.40	1.14	1,632	1,960	66.4%	-0.516	0.0591	-0.187	0.040	-0.008
75.00	3.75	3.55	3.95	1.52	3,674	7,499	65.1%	-0.576	0.0592	-0.180	0.040	-0.009
75.50	4.17	3.80	4.45	2.07	268	681	66.6%	-0.602	0.0570	-0.181	0.039	-0.009
76.00	4.31	4.10	4.55	1.68	757	1,379	63.6%	-0.637	0.0581	-0.167	0.038	-0.010
76.50	5.20	4.10	5.05	2.65	188	289	61.4%	-0.671	0.0580	-0.155	0.037	-0.010
77.00	5.13	4.65	5.10	2.23	1,814	1,234	60.0%	-0.703	0.0568	-0.144	0.035	-0.011
77.50	5.18	5.00	5.40	2.05	286	428	58.8%	-0.734	0.0549	-0.133	0.033	-0.011
78.00	5.70	5.35	5.80	2.32	1,219	764	58.6%	-0.760	0.0522	-0.125	0.032	-0.012
78.50	6.52	5.50	6.90	2.90	135	234	65.5%	-0.756	0.0471	-0.142	0.032	-0.012
79.00	7.14	6.05	6.50	3.25	342	1,205	55.5%	-0.820	0.0465	-0.098	0.027	-0.013
79.50	7.57	6.25	8.05	3.83	63	84	70.3%	-0.779	0.0415	-0.144	0.030	-0.012
80.00	6.90	6.75	7.30	2.42	634	1,189	51.7%	-0.878	0.0385	-0.067	0.021	-0.014
80.50	8.67	7.20	8.95	4.30	10	114	73.9%	-0.802	0.0370	-0.141	0.028	-0.013
81.00	8.07	7.15	8.30	3.07	291	274	67.5%	-0.843	0.0351	-0.110	0.024	-0.013
81.50	8.94	7.15	9.70	4.22	1,078	108	54.2%	-0.912	0.0289	-0.054	0.016	-0.014
82.00	9.56	8.45	9.35	4.28	190	237	55.2%	-0.921	0.0263	-0.050	0.015	-0.015
82.50	10.00	8.20	10.65	3.77	23	72	58.7%	-0.919	0.0253	-0.055	0.015	-0.015
83.00	10.30	8.90	11.30	4.52	114	490	69.5%	-0.890	0.0266	-0.086	0.019	-0.014
83.50	6.30	9.75	11.50	0.00	4	32	73.0%	-0.889	0.0255	-0.091	0.019	-0.015
84.00	11.08	10.30	11.60	4.63	29	185	66.6%	-0.921	0.0217	-0.062	0.015	-0.015
84.50	7.21	10.10	12.55	0.00	19	88	60.7%	-0.948	0.0171	-0.037	0.011	-0.015
85.00	11.95	11.30	11.95	4.10	254	740	70.9%	-0.926	0.0195	-0.063	0.014	-0.015
85.50	14.50	11.20	13.60	0.00	1	76	69.9%	-0.936	0.0175	-0.054	0.013	-0.016
86.00	12.45	11.70	13.50	4.40	93	80	100.1%	-0.858	0.0221	-0.154	0.023	-0.015
86.50	8.39	12.05	14.60	0.00	1	3	68.4%	-0.954	0.0139	-0.038	0.010	-0.016
87.00	14.15	12.55	15.10	7.44	1	69	70.3%	-0.955	0.0133	-0.038	0.010	-0.016
88.00	14.10	13.85	16.10	3.60	12	122	84.5%	-0.932	0.0153	-0.071	0.013	-0.016
89.00	10.53	14.50	17.05	0.00	1	0	72.7%	-0.969	0.0095	-0.027	0.007	-0.017
90.00	16.19	15.95	17.25	4.00	6	56	107.2%	-0.903	0.0158	-0.124	0.017	-0.016
91.00	13.00	16.50	19.15	0.00	40	40	84.4%	-0.962	0.0096	-0.040	0.008	-0.017
92.00	24.50	17.85	20.35	0.00	0	2	107.2%	-0.926	0.0129	-0.099	0.014	-0.017
92.50	19.57	18.30	20.55	0.00	4	4	97.9%	-0.949	0.0105	-0.064	0.011	-0.017
94.00	21.05	20.00	22.05	0.00	4	0	110.0%	-0.939	0.0108	-0.086	0.012	-0.017
95.00	21.50	20.05	23.05	4.00	4	2	161.0%	-0.852	0.0141	-0.260	0.023	-0.016
100.00	30.00	25.90	28.05	0.00	0	0	126.4%	-0.953	0.0076	-0.078	0.010	-0.019
105.00	24.50	30.05	33.05	0.00	1	0	199.5%	-0.876	0.0101	-0.284	0.021	-0.019

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.