QQQ option chain Invesco QQQ Trust, Series 1
Cboe delayed options data · के अनुसार 18:05 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±3.4% (694.00–743.04) · ATM IV 21.6% · P/C ओपन इंटरेस्ट —
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 70.39 | 72.91 | 38.4% | 0.94 | 0.0026 | -0.200 | 650 | 1.35 | 1.38 | 815 | 34.6% | -0.06 | 0.0026 | -0.210 | |||
| 65.66 | 68.12 | 37.2% | 0.93 | 0.0029 | -0.218 | 655 | 1.55 | 1.58 | 261 | 33.6% | -0.07 | 0.0029 | -0.227 | |||
| 60.85 | 63.32 | 35.7% | 0.92 | 0.0033 | -0.237 | 660 | 1.77 | 1.81 | 780 | 32.5% | -0.08 | 0.0034 | -0.246 | |||
| 56.14 | 58.64 | 34.5% | 0.90 | 0.0038 | -0.258 | 665 | 2.05 | 2.08 | 414 | 31.5% | -0.10 | 0.0038 | -0.266 | |||
| 51.47 | 52.23 | 30.1% | 0.89 | 0.0044 | -0.281 | 670 | 2.37 | 2.41 | 503 | 30.5% | -0.11 | 0.0044 | -0.288 | |||
| 46.96 | 47.52 | 29.2% | 0.87 | 0.0050 | -0.304 | 675 | 2.76 | 2.80 | 540 | 29.6% | -0.13 | 0.0051 | -0.312 | |||
| 42.64 | 43.01 | 1 | 28.6% | 0.85 | 0.0058 | -0.329 | 680 | 3.24 | 3.28 | 924 | 28.7% | -0.15 | 0.0058 | -0.336 | ||
| 37.93 | 40.41 | 1 | 29.7% | 0.82 | 0.0066 | -0.354 | 685 | 3.79 | 3.85 | 1,540 | 27.7% | -0.18 | 0.0066 | -0.361 | ||
| 33.87 | 36.10 | 29.0% | 0.79 | 0.0075 | -0.379 | 690 | 4.48 | 4.53 | 1,054 | 26.8% | -0.21 | 0.0075 | -0.385 | |||
| 29.54 | 31.93 | 15 | 27.8% | 0.76 | 0.0084 | -0.402 | 695 | 5.29 | 5.34 | 1,395 | 25.9% | -0.24 | 0.0085 | -0.408 | ||
| 25.85 | 25.97 | 25.1% | 0.72 | 0.0094 | -0.422 | 700 | 6.25 | 6.32 | 1,548 | 25.0% | -0.28 | 0.0095 | -0.428 | |||
| 22.03 | 22.15 | 14 | 24.2% | 0.67 | 0.0105 | -0.437 | 705 | 7.43 | 7.49 | 1,232 | 24.2% | -0.33 | 0.0106 | -0.443 | ||
| 18.40 | 18.52 | 167 | 23.3% | 0.62 | 0.0114 | -0.446 | 710 | 8.80 | 8.87 | 4,023 | 23.3% | -0.38 | 0.0116 | -0.452 | ||
| 15.06 | 15.17 | 71 | 22.5% | 0.57 | 0.0123 | -0.446 | 715 | 10.45 | 10.53 | 1,268 | 22.5% | -0.44 | 0.0125 | -0.453 | ||
| 12.01 | 12.10 | 303 | 21.6% | 0.50 | 0.0130 | -0.436 | 720 | 12.43 | 12.51 | 1,836 | 21.6% | -0.50 | 0.0132 | -0.444 | ||
| 9.33 | 9.41 | 1,172 | 20.9% | 0.44 | 0.0133 | -0.416 | 725 | 14.73 | 14.83 | 514 | 20.9% | -0.57 | 0.0136 | -0.423 | ||
| 7.01 | 7.08 | 740 | 20.2% | 0.37 | 0.0132 | -0.384 | 730 | 17.43 | 17.56 | 110 | 20.2% | -0.64 | 0.0135 | -0.391 | ||
| 5.08 | 5.16 | 829 | 19.5% | 0.30 | 0.0125 | -0.341 | 735 | 20.25 | 20.93 | 47 | 19.5% | -0.71 | 0.0129 | -0.350 | ||
| 3.57 | 3.63 | 697 | 19.0% | 0.24 | 0.0114 | -0.292 | 740 | 23.95 | 24.38 | 4 | 19.0% | -0.78 | 0.0119 | -0.301 | ||
| 2.42 | 2.46 | 1,181 | 18.5% | 0.18 | 0.0099 | -0.240 | 745 | 27.76 | 28.38 | 18.5% | -0.84 | 0.0105 | -0.250 | |||
| 1.60 | 1.63 | 509 | 18.2% | 0.13 | 0.0081 | -0.189 | 750 | 31.86 | 32.58 | 1 | 17.7% | -0.89 | 0.0088 | -0.201 | ||
| 1.03 | 1.05 | 195 | 17.9% | 0.09 | 0.0064 | -0.144 | 755 | 34.87 | 38.48 | 2 | 16.6% | -0.93 | 0.0073 | -0.157 | ||
| 0.6600 | 0.6800 | 206 | 17.8% | 0.06 | 0.0049 | -0.107 | 760 | 39.62 | 43.19 | -0.97 | 0.0056 | -0.121 | ||||
| 0.4200 | 0.4500 | 309 | 17.9% | 0.04 | 0.0036 | -0.079 | 765 | 44.53 | 48.07 | 1 | -0.99 | 0.0033 | -0.099 | |||
| 0.2800 | 0.3100 | 144 | 18.1% | 0.03 | 0.0027 | -0.059 | 770 | 49.52 | 52.95 | -1.00 | 0.0014 | -0.088 | ||||
| 0.1900 | 0.2200 | 20 | 18.5% | 0.02 | 0.0020 | -0.045 | 775 | 54.52 | 57.96 | -1.00 | 0.0004 | -0.086 | ||||
| 0.1400 | 0.1600 | 126 | 18.9% | 0.02 | 0.0015 | -0.035 | 780 | 59.52 | 63.03 | -1.00 | 0.0001 | -0.086 | ||||
| 0.1000 | 0.1300 | 1 | 19.5% | 0.01 | 0.0012 | -0.029 | 785 | 64.52 | 68.02 | -1.00 | 0.0000 | -0.086 | ||||
| 0.0700 | 0.1000 | 20.0% | 0.01 | 0.0009 | -0.024 | 790 | 69.52 | 73.02 | -1.00 | 0.0000 | -0.086 | |||||
| 0.0600 | 0.0800 | 20.6% | 0.01 | 0.0007 | -0.020 | 795 | 74.52 | 77.96 | -1.00 | 0.0000 | -0.086 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 02, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs