Free Trial

ProShares UltraPro QQQ (TQQQ) Options Chain & Prices

ProShares UltraPro QQQ logo
$98.96 -0.27 (-0.27%)
Closing price 04:00 PM Eastern
Extended Trading
$99.11 +0.15 (+0.15%)
As of 04:25 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

TQQQ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$80.00$0.126Put5301612266329
(+158)
110.12%
(+29.28%)
-0.028371122
9/19/2025$80.00$19.257Call1512034246
(-8)
110.12%
(+29.27%)
0.97133819
9/19/2025$81.00$0.137Put336217591107
(-100)
106.25%
(+28.29%)
-0.03147847
9/19/2025$81.00$18.269Call1715 - 2615
(+7)
106.24%
(+28.34%)
0.968248
9/19/2025$82.00$0.149Put44561311714
(-82)
102.40%
(+27.41%)
-0.03503863
9/19/2025$82.00$17.282Call52 - 11973
(+29)
102.39%
(+27.40%)
0.9646911
9/19/2025$83.00$0.163Put271461271839
(+40)
98.57%
(+26.41%)
-0.03914362
9/19/2025$83.00$16.297Call36142468
(-22)
98.57%
(+26.41%)
0.96059917
9/19/2025$84.00$0.179Put23463511868
(+279)
94.79%
(+25.64%)
-0.04390550
9/19/2025$84.00$15.313Call44551187
(+13)
94.78%
(+25.45%)
0.95585123
9/19/2025$85.00$0.198Put9301742374193
(-233)
91.04%
(+24.54%)
-0.049488167
9/19/2025$85.00$14.333Call517193715573
(+117)
91.04%
(+24.53%)
0.95028971
9/19/2025$85.50$0.208Put114224549
(-320)
89.19%
(+24.05%)
-0.05265120
9/19/2025$85.50$13.843Call12 - - 18
(+0)
89.18%
(+24.04%)
0.94713812
9/19/2025$86.00$0.220Put450149731881
(+55)
87.35%
(+23.15%)
-0.05609962
9/19/2025$86.00$13.355Call65 - - 963
(-10)
87.34%
(+23.50%)
0.94370321
9/19/2025$86.50$0.231Put8219201
(-16)
85.52%
(+23.05%)
-0.05972121
9/19/2025$86.50$12.868Call121 - 35
(+12)
85.52%
(+23.05%)
0.9399512
9/19/2025$87.00$0.246Put327131482840
(+212)
83.73%
(+22.51%)
-0.06399269
9/19/2025$87.00$12.382Call532071581
(+25)
83.72%
(+22.50%)
0.9358426
9/19/2025$87.50$0.260Put1461078157
(+5)
81.94%
(+22.00%)
-0.06835344
9/19/2025$87.50$11.897Call23 - 1219
(-12)
81.94%
(+22.05%)
0.93132510
9/19/2025$88.00$0.276Put6291414151440
(+121)
80.19%
(+21.54%)
-0.073333165
9/19/2025$88.00$11.414Call21110761644
(+139)
80.19%
(+21.40%)
0.92635148
9/19/2025$88.50$0.295Put250431531036
(+93)
78.46%
(+21.00%)
-0.0788352
9/19/2025$88.50$10.933Call41 - 301
(+7)
78.46%
(+21.00%)
0.920864
9/19/2025$89.00$0.315Put1,6683431,1121681
(+512)
76.76%
(+20.54%)
-0.084905135
9/19/2025$89.00$10.454Call27361623995
(+2560)
76.76%
(+20.54%)
0.9147936
9/19/2025$89.50$0.338Put997334597769
(+462)
74.67%
(+19.57%)
-0.09163278
9/19/2025$89.50$9.977Call2021341
(-1)
75.09%
(+20.04%)
0.90807110
9/19/2025$90.00$0.363Put2,4355597759967
(+786)
73.89%
(+20.13%)
-0.0991407
9/19/2025$90.00$9.503Call54787568861
(-39)
73.46%
(+19.50%)
0.90061596
9/19/2025$90.50$0.392Put7143672305
(+115)
71.86%
(+19.06%)
-0.107396119
9/19/2025$90.50$9.031Call12 - - 133
(+94)
71.86%
(+19.02%)
0.892338
9/19/2025$91.00$0.424Put1,1793084292061
(+397)
70.92%
(+19.14%)
-0.116614192
9/19/2025$91.00$8.564Call16818112045
(+27)
70.29%
(+19.48%)
0.88312241
9/19/2025$91.50$0.460Put38619197990
(+115)
68.77%
(+18.10%)
-0.12686484
9/19/2025$91.50$8.100Call5223824
(-239)
68.77%
(+18.06%)
0.8728918
9/19/2025$92.00$0.501Put1,6711845831457
(+432)
67.28%
(+17.44%)
-0.138262308
9/19/2025$92.00$7.641Call6062281333234
(+161)
67.28%
(+17.64%)
0.86151499
9/19/2025$92.50$0.546Put1,471192384792
(+426)
65.83%
(+17.19%)
-0.150924181
9/19/2025$92.50$7.187Call711030476
(+19)
65.83%
(+17.19%)
0.84886918
9/19/2025$93.00$0.598Put1,8113185692843
(+706)
64.42%
(+16.65%)
-0.164977298
9/19/2025$93.00$6.739Call22444383602
(+307)
64.42%
(+17.04%)
0.83484485
9/19/2025$94.00$0.722Put2,3844957581529
(+733)
62.13%
(+16.27%)
-0.197762379
9/19/2025$94.00$5.864Call43362532519
(+216)
61.72%
(+14.98%)
0.80212494
9/19/2025$95.00$0.879Put4,9301,0511,8733061
(+477)
60.06%
(+16.08%)
-0.237615923
9/19/2025$95.00$5.022Call1,250982109073
(+1046)
59.59%
(+15.58%)
0.762373196
9/19/2025$96.00$1.078Put2,5835125281330
(+686)
56.86%
(+14.42%)
-0.285398461
9/19/2025$96.00$4.220Call1,0882601954118
(+631)
56.75%
(+14.43%)
0.714726215
9/19/2025$96.50$1.195Put1,079257334344
(+20)
56.19%
(+14.85%)
-0.312442195
9/19/2025$96.50$3.838Call39023671838
(+163)
56.00%
(+14.54%)
0.68774599
9/19/2025$97.00$1.326Put2,5834961,0522722
(+2562)
55.11%
(+14.23%)
-0.341689634
9/19/2025$97.00$3.469Call1,9372322974145
(+1207)
54.83%
(+14.32%)
0.658615272
9/19/2025$97.50$1.472Put1,537344851397
(+390)
53.35%
(+13.38%)
-0.373052222
9/19/2025$97.50$3.115Call1,9024947041189
(+681)
53.35%
(+13.38%)
0.627342227
9/19/2025$98.00$1.635Put2,4105647981022
(+944)
52.28%
(+13.03%)
-0.406553608
9/19/2025$98.00$2.778Call7,0253,1071,8234140
(+780)
52.57%
(+13.61%)
0.593985804
9/19/2025$98.50$1.815Put3,244837749125
(+107)
51.24%
(+12.68%)
-0.441983388
9/19/2025$98.50$2.458Call4,9032,3571,3751461
(+283)
51.24%
(+12.68%)
0.558675679
9/19/2025$99.00$2.015Put2,650990816184
(+74)
50.24%
(+12.33%)
-0.479233388
9/19/2025$99.00$2.157Call8,4884,2001,9215694
(+356)
50.34%
(+12.31%)
0.521601975
9/19/2025$100.00$2.476Put1,6842464281412
(+25)
49.03%
(+12.25%)
-0.557767250
9/19/2025$100.00$1.618Call8,0893,1591,83212862
(+1774)
48.72%
(+11.41%)
0.4434241,128
9/19/2025$101.00$3.026Put2610921
(+13)
46.69%
(+10.84%)
-0.63870420
9/19/2025$101.00$1.168Call2,5305683882692
(+749)
46.79%
(+10.41%)
0.362894404
9/19/2025$102.00$3.671Put243619
(+6)
45.96%
(+10.71%)
-0.71721519
9/19/2025$102.00$0.811Call2,9704005411979
(+406)
45.32%
(+10.07%)
0.284808400
9/19/2025$103.00$4.408Put31216220
(+12)
44.31%
(+9.32%)
-0.7879796
9/19/2025$103.00$0.545Call3,5157157171966
(+804)
44.03%
(+9.52%)
0.214432382
9/19/2025$104.00$5.223Put11 - 66
(+0)
43.74%
(+8.66%)
-0.8468033
9/19/2025$104.00$0.358Call1,9125062951826
(+531)
43.74%
(+8.65%)
0.155938276
9/19/2025$105.00$6.102Put22310096112
(+3)
43.66%
(+8.14%)
-0.89198548
9/19/2025$105.00$0.235Call2,5455861,5879568
(+1478)
43.66%
(+8.14%)
0.110999352
9/19/2025$106.00$0.156Call4,4674223,2724153
(+29)
44.04%
(+7.84%)
0.078586185
9/19/2025$107.00$0.106Call1,4231881,054515
(+71)
44.81%
(+7.74%)
0.056081169
9/19/2025$108.00$8.949Put19445143305
(+0)
45.88%
(+7.79%)
-0.96260314
9/19/2025$108.00$0.075Call46735415015
(+26)
45.88%
(+7.79%)
0.04067268
9/19/2025$109.00$9.930Put5 - - 20
(+5)
47.19%
(+7.96%)
-0.9733272
9/19/2025$109.00$0.054Call23017054660
(+243)
47.19%
(+7.96%)
0.03011626
9/19/2025$110.00$10.919Put40102010
(+4)
48.68%
(+8.20%)
-0.9807194
9/19/2025$110.00$0.041Call317202363046
(+14)
48.68%
(+8.20%)
0.02283729
9/19/2025$111.00$0.032Call1142859196
(+3)
50.38%
(+8.58%)
0.01778330
9/19/2025$112.00$0.025Call1,2521511,091189
(+30)
52.17%
(+9.00%)
0.014258
9/19/2025$113.00$0.021Call31751230146
(+1)
54.06%
(+9.46%)
0.01161840
9/19/2025$114.00$0.018Call15422131323
(-38)
56.04%
(+9.94%)
0.00971115
9/19/2025$115.00$0.015Call60252841425
(+241)
58.06%
(+10.48%)
0.00826326
9/19/2025$116.00$0.014Call1,3191,2962357
(+242)
60.10%
(+11.05%)
0.00712935
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TQQQ) was last updated on 9/16/2025 by MarketBeat.com Staff
From Our Partners