TQQQ Option Chain

End of day data from July 1, 2022 for TQQQ options expiring on July 8, 2022.

Data From

  1. NASDAQ
  2. >
  3. TQQQ
  4. >
  5. Option Chain
|USD |TQQQ: $24.44 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
TQQQ8Jul22C25.00CALL25.00$0.85$0.82 / 1$0.90 / 658,5694,67877.734125%0.469260-0.0948850.1047380.0143650.002235
TQQQ8Jul22C24.00CALL24.00$1.33$1.28 / 83$1.38 / 1678,3252,03578.175795%0.573425-0.0936550.1032660.0141630.002691
TQQQ8Jul22C26.00CALL26.00$0.49$0.47 / 17$0.50 / 177,6623,58674.267321%0.371050-0.0900800.0995130.0136490.001788
TQQQ8Jul22C23.00CALL23.00$1.95$1.91 / 45$2.00 / 16,4111,69379.786982%0.676700-0.0859070.0945690.0129710.003119
TQQQ8Jul22C28.00CALL28.00$0.13$0.13 / 15$0.15 / 256,1403,07873.531784%0.210375-0.0686970.0759690.0104200.001033
TQQQ8Jul22P23.00PUT23.00$0.57$0.55 / 20$0.58 / 15,4832,52680.892109%-0.323300-0.0848330.0945690.012971-0.001920
TQQQ8Jul22C23.50CALL23.50$1.63$1.58 / 62$1.72 / 5535,45596280.788993%0.625645-0.0905740.0997960.0136880.002911
TQQQ8Jul22C24.50CALL24.50$1.09$1.07 / 1$1.09 / 184,8461,25278.128739%0.520993-0.0950840.1049050.0143880.002464
TQQQ8Jul22C27.00CALL27.00$0.27$0.25 / 111$0.27 / 504,6685,93972.928806%0.283828-0.0807170.0892220.0122370.001382
TQQQ8Jul22P24.00PUT24.00$0.92$0.90 / 5$0.96 / 264,5902,82878.456716%-0.426575-0.0925350.1032660.014163-0.002567
TQQQ8Jul22C26.50CALL26.50$0.36$0.34 / 142$0.37 / 64,1081,43673.229877%0.325839-0.0858530.0948730.0130120.001579
TQQQ8Jul22P22.50PUT22.50$0.44$0.41 / 21$0.45 / 133,2121,48582.226863%-0.274361-0.0787620.0877620.012037-0.001619
TQQQ8Jul22C35.00CALL35.00$0.01$0.01 / 153,20592,73099.382733%0.012593-0.0077430.0085760.0011760.000064
TQQQ8Jul22P22.00PUT22.00$0.31$0.31 / 394$0.33 / 62,9671,88783.415303%-0.228427-0.0715090.0796500.010924-0.001341
TQQQ8Jul22C30.00CALL30.00$0.03$0.03 / 372$0.05 / 202,43410,94076.090393%0.105958-0.0435560.0481970.0066100.000527
TQQQ8Jul22C29.00CALL29.00$0.07$0.06 / 241$0.08 / 262,2611,93673.614904%0.151379-0.0558380.0617710.0084720.000748
TQQQ8Jul22P23.50PUT23.50$0.75$0.70 / 26$0.76 / 622,15286579.580060%-0.374355-0.0894770.0997960.013688-0.002238
TQQQ8Jul22C27.50CALL27.50$0.18$0.18 / 11$0.21 / 232,0912,15673.607363%0.245293-0.0749190.0828320.0113610.001199
TQQQ8Jul22C28.50CALL28.50$0.09$0.09 / 157$0.11 / 1822,0403,16073.632822%0.179095-0.0622720.0688770.0094470.000882
TQQQ8Jul22C25.50CALL25.50$0.66$0.62 / 33$0.66 / 1002,0381,46174.871452%0.419045-0.0931620.1028800.0141110.002008
TQQQ8Jul22P25.00PUT25.00$1.40$1.40 / 30$1.48 / 331,7442,59876.634237%-0.530740-0.0937180.1047380.014365-0.003243
TQQQ8Jul22C31.00CALL31.00$0.02$0.02 / 13$0.03 / 1051,6381,82679.437928%0.072290-0.0327430.0362400.0049710.000361
TQQQ8Jul22P21.00PUT21.00$0.18$0.17 / 8$0.18 / 91,5932,02787.017225%-0.148505-0.0547880.0609860.008365-0.000863
TQQQ8Jul22P20.00PUT20.00$0.09$0.09 / 9$0.10 / 371,5282,18191.755932%-0.087504-0.0376380.0418750.005743-0.000504
TQQQ8Jul22P24.50PUT24.50$1.16$1.12 / 30$1.19 / 8651,0521,22076.681442%-0.479006-0.0939400.1049050.014388-0.002904
TQQQ8Jul22P20.50PUT20.50$0.13$0.12 / 16$0.14 / 17996117189.454465%-0.115524-0.0460770.0512770.007033-0.000668
TQQQ8Jul22C22.50CALL22.50$2.45$2.32 / 3$2.45 / 75189799286.840647%0.725639-0.0798120.0877620.0120370.003310
TQQQ8Jul22P19.00PUT19.00$0.05$0.03 / 2$0.10 / 11750685101.773511%-0.045919-0.0228110.0253690.003479-0.000262
TQQQ8Jul22P18.00PUT18.00$0.02$0.02 / 50$0.04 / 36761,095104.529132%-0.021022-0.0119620.0132990.001824-0.000119
TQQQ8Jul22P21.50PUT21.50$0.24$0.22 / 35$0.25 / 10067484684.795881%-0.186273-0.0633950.0705880.009682-0.001087
TQQQ8Jul22C22.00CALL22.00$2.70$2.65 / 38$2.89 / 4059747788.197433%0.771573-0.0725360.0796500.0109240.003479
TQQQ8Jul22P27.00PUT27.00$2.89$2.75 / 34$2.98 / 345591,62773.955861%-0.716172-0.0794570.0892220.012237-0.004534
TQQQ8Jul22C33.00CALL33.00$0.01$0.01 / 35573,39085.257381%0.031403-0.0168070.0186080.0025520.000158
TQQQ8Jul22C20.00CALL20.00$4.56$4.35 / 36$4.60 / 3550749786.359184%0.912495-0.0385710.0418750.0057430.003878
TQQQ8Jul22P19.50PUT19.50$0.06$0.04 / 151$0.07 / 847515289.938386%-0.064392-0.0297970.0331450.004546-0.000369
TQQQ8Jul22P28.00PUT28.00$3.75$3.60 / 36$3.90 / 3641261575.707620%-0.789625-0.0673900.0759690.010420-0.005102
TQQQ8Jul22P18.50PUT18.50$0.05$0.01 / 172$0.07 / 165407527101.173080%-0.031649-0.0168430.0187290.002569-0.000180
TQQQ8Jul22P26.00PUT26.00$2.11$2.03 / 36$2.13 / 5432281274.244494%-0.628950-0.0888670.0995130.013649-0.003908
TQQQ8Jul22C29.50CALL29.50$0.04$0.04 / 301$0.14 / 3431867883.551497%0.127071-0.0495570.0548300.0075200.000630
TQQQ8Jul22P30.00PUT30.00$5.67$5.45 / 40$5.80 / 4031181972.912398%-0.894042-0.0421550.0481970.006610-0.006046
TQQQ8Jul22C30.50CALL30.50$0.03$0.02 / 322$0.09 / 3617670985.742041%0.087790-0.0379300.0419770.0057570.000438
TQQQ8Jul22P17.00PUT17.00$0.02$0.02 / 15$0.04 / 5172188121.386923%-0.008192-0.0053020.0058930.000808-0.000046
TQQQ8Jul22P25.50PUT25.50$1.76$1.69 / 36$1.83 / 5816428776.669722%-0.580955-0.0919710.1028800.014111-0.003579
TQQQ8Jul22P15.00PUT15.00$0.02$0.03 / 3151344157.726133%-0.000677-0.0005570.0006190.000085-0.000004
TQQQ8Jul22C16.00CALL16.00$7.72$8.25 / 35$8.60 / 361441134.544959%0.997362-0.0026770.0021450.0002940.003491
TQQQ8Jul22C32.00CALL32.00$0.02$0.01 / 148$0.03 / 1381271,26985.267807%0.048167-0.0238120.0263600.0036150.000242
TQQQ8Jul22C36.00CALL36.00$0.02$0.08 / 341152,173142.587406%0.007771-0.0050800.0056260.0007720.000040
TQQQ8Jul22C21.00CALL21.00$3.53$3.40 / 35$3.75 / 3511015886.594835%0.851495-0.0557680.0609860.0083650.003738
TQQQ8Jul22P34.00PUT34.00$9.95$9.40 / 40$9.80 / 4010914889.677986%-0.979931-0.0099600.0127870.001754-0.007348
TQQQ8Jul22P29.00PUT29.00$4.70$4.50 / 36$4.85 / 3610339375.942250%-0.848621-0.0544840.0617710.008472-0.005606
TQQQ8Jul22P26.50PUT26.50$2.50$2.40 / 16$2.53 / 479960974.549722%-0.674161-0.0846160.0948730.013012-0.004227
TQQQ8Jul22C33.50CALL33.50$0.01$0.01 / 3$0.02 / 19079393.541164%0.025164-0.0139760.0154750.0021220.000127
TQQQ8Jul22C19.00CALL19.00$5.50$5.30 / 36$5.55 / 356520784.574139%0.954081-0.0236980.0253690.0034790.003901
TQQQ8Jul22P27.50PUT27.50$3.33$3.20 / 33$3.45 / 486160077.688200%-0.754707-0.0736350.0828320.011361-0.004826
TQQQ8Jul22P35.00PUT35.00$11.25$10.40 / 41$10.80 / 406016596.955809%-0.987407-0.0061090.0085760.001176-0.007605
TQQQ8Jul22P34.50PUT34.50$11.25$9.90 / 39$10.30 / 38497293.346545%-0.984068-0.0078730.0105020.001440-0.007478
TQQQ8Jul22C20.50CALL20.50$4.00$3.90 / 36$4.25 / 35413996.618034%0.884476-0.0470350.0512770.0070330.003824
TQQQ8Jul22C21.50CALL21.50$3.15$3.05 / 38$3.35 / 364018692.133006%0.813727-0.0643990.0705880.0096820.003623
TQQQ8Jul22P29.50PUT29.50$5.55$5.00 / 34$5.35 / 35297281.661621%-0.872929-0.0481800.0548300.007520-0.005833
TQQQ8Jul22P31.00PUT31.00$6.60$6.45 / 36$6.80 / 352614482.415898%-0.927710-0.0312960.0362400.004971-0.006431
TQQQ8Jul22P36.00PUT36.00$12.65$11.45 / 33$11.80 / 332493124.033778%-0.992229-0.0033990.0056260.000772-0.007848
TQQQ8Jul22P14.00PUT14.00$0.01$0.02 / 62258167.732081%-0.000132-0.0001220.0001360.000019-0.000001
TQQQ8Jul22C32.50CALL32.50$0.02$0.03 / 261769794.823387%0.038994-0.0200760.0222260.0030480.000196
TQQQ8Jul22C34.00CALL34.00$0.01$0.03 / 2114697107.013136%0.020069-0.0115470.0127870.0017540.000101
TQQQ8Jul22P33.00PUT33.00$8.65$8.45 / 34$8.85 / 3414230109.939952%-0.968597-0.0152660.0186080.002552-0.007072
TQQQ8Jul22P16.00PUT16.00$0.02$0.06 / 113228155.827820%-0.002638-0.0019300.0021450.000294-0.000015
TQQQ8Jul22P31.50PUT31.50$7.38$6.95 / 34$7.30 / 34108986.992156%-0.940824-0.0265620.0310300.004256-0.006605
TQQQ8Jul22C37.00CALL37.00$0.01$0.04 / 181,522134.693608%0.004723-0.0032670.0036190.0004960.000024
TQQQ8Jul22P28.50PUT28.50$5.05$4.00 / 34$4.45 / 36819878.716199%-0.820905-0.0609420.0688770.009447-0.005362
TQQQ8Jul22P32.00PUT32.00$7.70$7.45 / 34$7.80 / 35716491.462585%-0.951833-0.0223170.0263600.003615-0.006769
TQQQ8Jul22C17.00CALL17.00$7.50$7.25 / 34$7.60 / 34710117.065640%0.991808-0.0060960.0058930.0008080.003678
TQQQ8Jul22P12.00PUT12.00$0.01$0.01 / 56252192.569040%-0.000002-0.0000020.0000020.0000000.000000
TQQQ8Jul22C19.50CALL19.50$4.90$4.75 / 34$5.20 / 585295.201912%0.935608-0.0307080.0331450.0045460.003903
TQQQ8Jul22P13.00PUT13.00$0.02$0.02 / 5511187.921254%-0.000019-0.0000190.0000210.0000030.000000
TQQQ8Jul22C18.00CALL18.00$5.77$6.15 / 36$6.60 / 36423118.007305%0.978978-0.0128030.0132990.0018240.003825
TQQQ8Jul22C14.00CALL14.00$10.20$10.20 / 36$10.60 / 35371184.235163%0.999868-0.0007760.0001360.0000190.003067
TQQQ8Jul22C31.50CALL31.50$0.02$0.01 / 368$0.02 / 105232377.880750%0.059176-0.0280330.0310300.0042560.000296
TQQQ8Jul22C18.50CALL18.50$5.25$5.75 / 36$6.15 / 3623104.555618%0.968351-0.0177070.0187290.0025690.003873
TQQQ8Jul22C50.00CALL50.00$0.01$0.02 / 6013193.897611%0.000003-0.0000030.0000040.0000010.000000
TQQQ8Jul22P50.00PUT50.00$22.81$24.95 / 33$26.25 / 3300185.893960%-0.9999970.0023310.0000040.000001-0.010955
TQQQ8Jul22C45.00CALL45.00$0.01$0.02 / 601,158169.504971%0.000058-0.0000570.0000630.0000090.000000
TQQQ8Jul22P45.00PUT45.00$17.77$20.20 / 36$21.00 / 36018159.663378%-0.9999420.0020440.0000630.000009-0.009859
TQQQ8Jul22C43.00CALL43.00$0.02$0.02 / 50183158.784688%0.000185-0.0001670.0001850.0000250.000001
TQQQ8Jul22P43.00PUT43.00$18.34$18.20 / 36$19.05 / 36036171.199828%-0.9998150.0018400.0001850.000025-0.009420
TQQQ8Jul22C42.00CALL42.00$0.01$0.02 / 50171153.184532%0.000325-0.0002830.0003140.0000430.000002
TQQQ8Jul22P42.00PUT42.00$17.15$17.20 / 36$18.00 / 36032142.485382%-0.9996750.0016780.0003140.000043-0.009200
TQQQ8Jul22C41.00CALL41.00$0.02$0.02 / 5083147.412930%0.000567-0.0004750.0005260.0000720.000003
TQQQ8Jul22P41.00PUT41.00$17.45$16.35 / 36$16.95 / 36010171.529467%-0.9994330.0014400.0005260.000072-0.008980
TQQQ8Jul22C40.00CALL40.00$0.03$0.02 / 50683141.454944%0.000980-0.0007850.0008700.0001190.000005
TQQQ8Jul22P40.00PUT40.00$15.53$15.30 / 36$16.00 / 36055164.736753%-0.9990200.0010820.0008700.000119-0.008759
TQQQ8Jul22C39.00CALL39.00$0.03$0.08 / 1016,446165.432746%0.001675-0.0012830.0014210.0001950.000009
TQQQ8Jul22P39.00PUT39.00$14.45$14.15 / 34$14.95 / 3607166.981812%-0.9983250.0005380.0014210.000195-0.008536
TQQQ8Jul22C38.00CALL38.00$0.06$0.03 / 10276136.073951%0.002830-0.0020640.0022860.0003140.000014
TQQQ8Jul22P38.00PUT38.00$10.58$13.25 / 36$14.00 / 36028138.588557%-0.997170-0.0002890.0022860.000314-0.008311
TQQQ8Jul22P37.00PUT37.00$9.90$12.15 / 36$12.95 / 36043132.010595%-0.995277-0.0015390.0036190.000496-0.008082
TQQQ8Jul22C34.50CALL34.50$0.05$0.05 / 10664120.006111%0.015932-0.0094830.0105020.0014400.000081
TQQQ8Jul22P33.50PUT33.50$6.50$8.70 / 34$9.50 / 3607985.951210%-0.974836-0.0124110.0154750.002122-0.007213
TQQQ8Jul22P32.50PUT32.50$8.20$7.75 / 36$8.55 / 34033105.407618%-0.961006-0.0185580.0222260.003048-0.006924
TQQQ8Jul22P30.50PUT30.50$6.40$5.90 / 33$6.50 / 3308898.006810%-0.912210-0.0365060.0419770.005757-0.006245
TQQQ8Jul22C15.00CALL15.00$9.02$9.05 / 36$9.75 / 35012160.906048%0.999323-0.0012580.0006190.0000850.003283
TQQQ8Jul22C13.00CALL13.00$14.85$11.05 / 34$11.80 / 3601193.839350%0.999981-0.0006260.0000210.0000030.002848
TQQQ8Jul22C12.00CALL12.00$12.05 / 36$12.80 / 3500216.598048%0.999998-0.0005620.0000020.0000000.002629