QQQ cadena de opciones Invesco QQQ Trust, Series 1

Vencimiento Cboe delayed options data · a fecha de 19:04 UTC

Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.

Este vencimiento descuenta un movimiento de aproximadamente ±5.0% (683.30–755.54) · ATM IV 21.1% · P/C interés abierto 1.38

CALLS								Strike	PUTS
Bid	Preguntar	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		Bid	Preguntar	Vol	OI	IV	Δ	Γ	Θ
359.18	362.91		1	97.8%	1.00	0.0000	0.000	360	0.0600	0.0800	20	616	81.8%	-0.00	0.0000	-0.011
354.31	357.89		12	97.0%	1.00	0.0000	0.000	365	0.0600	0.1000		308	81.3%	-0.00	0.0000	-0.012
349.34	352.64		38	91.1%	1.00	0.0000	0.000	370	0.0600	0.1000		509	79.8%	-0.00	0.0000	-0.012
344.25	347.85			90.7%	1.00	0.0000	0.000	375	0.0700	0.1100		340	79.1%	-0.00	0.0000	-0.013
339.39	342.68		6	87.8%	1.00	0.0000	0.000	380	0.0700	0.1100		1,556	77.6%	-0.00	0.0000	-0.014
334.30	337.95			88.3%	1.00	0.0000	0.000	385	0.0800	0.1200		179	76.9%	-0.00	0.0000	-0.015
329.33	333.01		30	87.3%	1.00	0.0000	0.000	390	0.0800	0.1200		1,073	75.5%	-0.00	0.0000	-0.015
324.35	328.09			86.4%	1.00	0.0000	0.000	395	0.0900	0.1300		143	74.7%	-0.00	0.0000	-0.016
319.38	323.04		573	83.9%	1.00	0.0000	0.000	400	0.1000	0.1200	10	715	73.2%	-0.00	0.0000	-0.017
314.41	318.06		2	82.4%	1.00	0.0000	0.000	405	0.1000	0.1400		104	72.4%	-0.00	0.0000	-0.018
309.43	313.02		8	79.9%	1.00	0.0001	0.000	410	0.1100	0.1500	201	357	71.6%	-0.00	0.0001	-0.019
304.48	308.18		1	80.5%	1.00	0.0001	0.000	415	0.1200	0.1500	1	119	70.5%	-0.00	0.0001	-0.020
299.49	302.84		5	73.7%	1.00	0.0001	0.000	420	0.1300	0.1600		292	69.5%	-0.00	0.0001	-0.021
294.66	298.14		5	77.9%	1.00	0.0001	0.000	425	0.1400	0.1700	15	701	68.6%	-0.00	0.0001	-0.022
289.55	293.20		3	75.3%	1.00	0.0001	0.000	430	0.1500	0.1800	5	1,150	67.7%	-0.00	0.0001	-0.024
284.69	288.27		7	75.6%	1.00	0.0001	0.000	435	0.1600	0.1900		170	66.7%	-0.00	0.0001	-0.025
279.61	282.99		11	69.4%	1.00	0.0001	0.000	440	0.1700	0.2000		830	65.7%	-0.00	0.0001	-0.026
274.64	278.24		1	70.8%	0.99	0.0001	0.000	445	0.1800	0.2200		592	64.9%	-0.00	0.0001	-0.027
269.67	273.03		25	66.7%	0.99	0.0001	0.000	450	0.2000	0.2300	115	354	64.0%	-0.01	0.0001	-0.029
264.71	268.33		3	68.6%	0.99	0.0001	0.000	455	0.2100	0.2400		410	63.0%	-0.01	0.0001	-0.030
259.74	263.33		72	67.0%	0.99	0.0001	-0.001	460	0.2300	0.2600		620	62.3%	-0.01	0.0001	-0.032
254.78	258.08		7	62.8%	0.99	0.0001	-0.003	465	0.2500	0.2700	116	389	61.3%	-0.01	0.0001	-0.034
249.82	253.56		7	66.1%	0.99	0.0001	-0.005	470	0.2600	0.2900	2	558	60.4%	-0.01	0.0001	-0.035
244.85	248.60		2	64.9%	0.99	0.0002	-0.008	475	0.2800	0.3100	34	629	59.5%	-0.01	0.0002	-0.037
239.89	243.49		82	62.5%	0.99	0.0002	-0.010	480	0.3000	0.3300	22	943	58.7%	-0.01	0.0002	-0.039
234.93	238.56		29	61.6%	0.99	0.0002	-0.013	485	0.3300	0.3500		287	57.9%	-0.01	0.0002	-0.041
229.98	233.60		8	60.6%	0.99	0.0002	-0.015	490	0.3500	0.3800		1,909	57.0%	-0.01	0.0002	-0.043
225.02	228.65		27	59.5%	0.99	0.0002	-0.018	495	0.3800	0.4000	5	448	56.2%	-0.01	0.0002	-0.045
220.07	223.67		111	58.3%	0.99	0.0002	-0.021	500	0.4000	0.4300	64	3,883	55.3%	-0.01	0.0002	-0.048
215.11	218.71		8	57.1%	0.99	0.0002	-0.024	505	0.4300	0.4600	1	395	54.5%	-0.01	0.0002	-0.050
210.16	213.77		86	56.2%	0.99	0.0003	-0.027	510	0.4600	0.4900	32	510	53.6%	-0.01	0.0003	-0.052
205.21	208.55		69	53.4%	0.99	0.0003	-0.030	515	0.5000	0.5200	1	376	52.8%	-0.01	0.0003	-0.055
200.27	203.87		13	54.1%	0.99	0.0003	-0.034	520	0.5300	0.5600	676	14.0K	51.9%	-0.01	0.0003	-0.058
195.33	198.95		99	53.3%	0.98	0.0003	-0.037	525	0.5700	0.5900	62	4,916	51.0%	-0.01	0.0003	-0.061
190.51	193.64		8	50.9%	0.98	0.0004	-0.041	530	0.6100	0.6300	96	2,378	50.2%	-0.02	0.0004	-0.064
185.45	189.21		11	51.9%	0.98	0.0004	-0.044	535	0.6500	0.6700	17	2,990	49.3%	-0.02	0.0004	-0.067
180.51	183.72		344	48.2%	0.98	0.0004	-0.048	540	0.6900	0.7200	604	3,239	48.5%	-0.02	0.0004	-0.070
175.58	179.26		3	49.6%	0.98	0.0005	-0.052	545	0.7500	0.7700	4	230	47.7%	-0.02	0.0005	-0.073
170.65	174.37		25	48.7%	0.98	0.0005	-0.056	550	0.8000	0.8200	5,238	2,739	46.8%	-0.02	0.0005	-0.077
165.73	169.34			47.4%	0.98	0.0006	-0.060	555	0.8500	0.8700	141	1,173	45.9%	-0.02	0.0006	-0.081
160.95	164.25		36	46.3%	0.97	0.0006	-0.065	560	0.9200	0.9400	32	1,828	45.2%	-0.03	0.0006	-0.085
155.90	159.56		19	45.7%	0.97	0.0006	-0.070	565	0.9800	1.00	41	1,270	44.3%	-0.03	0.0007	-0.088
150.99	154.71		16	45.0%	0.97	0.0007	-0.074	570	1.06	1.07	288	12.5K	43.5%	-0.03	0.0007	-0.093
146.22	149.74		34	44.2%	0.97	0.0008	-0.079	575	1.13	1.15	351	3,591	42.6%	-0.03	0.0008	-0.097
141.19	144.88		21	43.0%	0.97	0.0008	-0.085	580	1.21	1.23	6,594	7,787	41.8%	-0.03	0.0008	-0.102
136.30	139.96		9	42.0%	0.96	0.0009	-0.090	585	1.30	1.32	307	6,581	41.0%	-0.04	0.0009	-0.107
131.41	135.07		37	41.1%	0.96	0.0010	-0.096	590	1.40	1.42	1,195	3,254	40.2%	-0.04	0.0010	-0.112
127.69	128.53		5	38.9%	0.96	0.0011	-0.101	595	1.50	1.53	264	1,855	39.3%	-0.04	0.0011	-0.117
123.05	123.69	116	317	38.7%	0.95	0.0012	-0.108	600	1.62	1.64	1,496	45.1K	38.5%	-0.05	0.0012	-0.123
118.13	118.82		21	37.7%	0.95	0.0013	-0.114	605	1.75	1.77	185	3,774	37.6%	-0.05	0.0013	-0.129
113.29	113.98		106	36.9%	0.94	0.0014	-0.121	610	1.89	1.91	350	11.2K	36.8%	-0.06	0.0014	-0.135
108.33	109.16		20	35.8%	0.94	0.0016	-0.128	615	2.04	2.07	223	1,757	36.0%	-0.06	0.0016	-0.141
103.51	104.38	1	200	35.0%	0.93	0.0017	-0.135	620	2.21	2.24	5,807	11.0K	35.2%	-0.07	0.0017	-0.148
98.74	99.59		97	34.3%	0.93	0.0019	-0.143	625	2.40	2.43	595	25.2K	34.4%	-0.07	0.0019	-0.155
94.12	94.84		67	33.8%	0.92	0.0020	-0.151	630	2.62	2.64	1,188	22.7K	33.6%	-0.08	0.0021	-0.163
89.38	90.06		580	32.9%	0.91	0.0022	-0.159	635	2.86	2.88	338	4,719	32.8%	-0.09	0.0023	-0.171
84.53	85.43	17	282	32.1%	0.90	0.0024	-0.168	640	3.12	3.15	726	7,274	32.1%	-0.10	0.0025	-0.179
80.08	80.75	2	116	31.6%	0.90	0.0027	-0.177	645	3.42	3.45	930	13.1K	31.3%	-0.10	0.0027	-0.187
75.44	76.12	3	322	30.9%	0.88	0.0030	-0.186	650	3.75	3.79	3,775	47.2K	30.6%	-0.12	0.0030	-0.196
70.91	71.53	4	62	30.2%	0.87	0.0032	-0.196	655	4.13	4.17	657	7,369	29.8%	-0.13	0.0033	-0.205
66.34	66.79	4	627	29.2%	0.86	0.0036	-0.205	660	4.55	4.59	3,445	15.3K	29.1%	-0.14	0.0036	-0.215
61.80	62.28	8	123	28.5%	0.85	0.0039	-0.215	665	5.03	5.07	1,136	5,369	28.4%	-0.16	0.0040	-0.224
57.20	58.04	18	280	27.8%	0.83	0.0043	-0.226	670	5.57	5.62	9,027	32.2K	27.6%	-0.17	0.0043	-0.234
52.99	53.69	34	713	27.2%	0.81	0.0047	-0.235	675	6.18	6.23	1,494	10.7K	26.9%	-0.19	0.0047	-0.243
52.06	52.81	2	29	27.0%	0.81	0.0048	-0.237	676	6.31	6.36	304	909	26.8%	-0.19	0.0048	-0.245
51.12	51.91	2	70	26.8%	0.80	0.0048	-0.239	677	6.45	6.50	312	1,505	26.7%	-0.20	0.0049	-0.247
50.35	51.05	4	28	26.7%	0.80	0.0049	-0.241	678	6.59	6.64	224	1,116	26.5%	-0.20	0.0050	-0.249
49.43	50.26	4	15	26.6%	0.79	0.0050	-0.243	679	6.73	6.79	151	682	26.4%	-0.21	0.0051	-0.251
48.66	49.37	33	506	26.5%	0.79	0.0051	-0.245	680	6.87	6.92	22.5K	46.8K	26.2%	-0.21	0.0052	-0.253
47.78	48.51	2	9	26.3%	0.79	0.0052	-0.247	681	7.02	7.07	202	2,134	26.1%	-0.22	0.0053	-0.254
46.84	47.70	3	4	26.1%	0.78	0.0053	-0.249	682	7.17	7.23	483	667	25.9%	-0.22	0.0054	-0.256
46.01	46.84	4	37	26.0%	0.78	0.0054	-0.250	683	7.33	7.39	193	1,125	25.8%	-0.22	0.0055	-0.258
45.17	46.00	4	21	25.8%	0.77	0.0055	-0.252	684	7.49	7.55	415	1,634	25.7%	-0.23	0.0056	-0.260
44.50	45.12	9	434	25.8%	0.77	0.0056	-0.253	685	7.67	7.69	6,016	26.3K	25.6%	-0.23	0.0056	-0.261
43.54	44.35	5	5	25.6%	0.76	0.0057	-0.256	686	7.83	7.88	1,418	2,726	25.4%	-0.24	0.0058	-0.263
42.83	43.53	4	208	25.5%	0.76	0.0058	-0.257	687	8.00	8.05	250	1,365	25.3%	-0.24	0.0058	-0.265
41.94	42.70	6	56	25.3%	0.75	0.0059	-0.259	688	8.18	8.23	511	1,129	25.1%	-0.25	0.0060	-0.266
41.11	41.80	4	560	25.1%	0.75	0.0060	-0.260	689	8.36	8.41	525	1,207	25.0%	-0.25	0.0060	-0.268
40.50	40.64	43	2,510	24.9%	0.74	0.0060	-0.262	690	8.55	8.60	9,280	53.0K	24.9%	-0.26	0.0062	-0.269
39.69	39.83	6	29	24.7%	0.74	0.0062	-0.264	691	8.73	8.79	445	972	24.7%	-0.27	0.0062	-0.271
38.89	39.03	22	16	24.6%	0.73	0.0062	-0.265	692	8.93	8.99	317	1,882	24.6%	-0.27	0.0064	-0.272
38.09	38.23	20	25	24.5%	0.73	0.0064	-0.267	693	9.13	9.19	371	1,031	24.4%	-0.28	0.0064	-0.274
37.30	37.47	4	18	24.3%	0.72	0.0064	-0.268	694	9.34	9.40	343	898	24.3%	-0.28	0.0066	-0.275
36.51	36.64	101	678	24.2%	0.71	0.0066	-0.269	695	9.55	9.60	1,316	5,966	24.2%	-0.29	0.0067	-0.276
35.72	35.82	14	76	24.1%	0.71	0.0066	-0.270	696	9.76	9.82	728	4,413	24.0%	-0.29	0.0068	-0.278
34.94	35.04	54	285	23.9%	0.70	0.0068	-0.272	697	9.98	10.05	515	1,543	23.9%	-0.30	0.0069	-0.279
34.18	34.30	10	201	23.8%	0.70	0.0069	-0.273	698	10.21	10.27	352	1,970	23.8%	-0.31	0.0070	-0.280
33.41	33.51	41	343	23.7%	0.69	0.0070	-0.274	699	10.44	10.50	441	1,716	23.6%	-0.31	0.0071	-0.281
32.64	32.74	580	3,468	23.5%	0.68	0.0071	-0.275	700	10.68	10.74	6,518	57.7K	23.5%	-0.32	0.0072	-0.282
31.89	31.99	12	237	23.4%	0.68	0.0072	-0.276	701	10.92	10.99	453	2,192	23.4%	-0.33	0.0073	-0.283
31.15	31.26	37	20	23.3%	0.67	0.0073	-0.277	702	11.17	11.24	242	833	23.2%	-0.33	0.0074	-0.284
30.40	30.50	71	39	23.1%	0.66	0.0074	-0.277	703	11.43	11.50	302	1,194	23.1%	-0.34	0.0075	-0.285
29.66	29.78	10	62	23.0%	0.66	0.0075	-0.278	704	11.69	11.76	214	1,277	23.0%	-0.35	0.0076	-0.285
28.94	29.03	91	2,274	22.9%	0.65	0.0076	-0.279	705	11.97	12.03	939	34.9K	22.8%	-0.35	0.0077	-0.286
28.21	28.30	10	487	22.7%	0.64	0.0077	-0.279	706	12.23	12.30	188	1,349	22.7%	-0.36	0.0078	-0.287
27.50	27.58	28	77	22.6%	0.64	0.0078	-0.280	707	12.52	12.59	518	2,433	22.6%	-0.37	0.0079	-0.287
26.79	26.88	188	281	22.5%	0.63	0.0078	-0.280	708	12.81	12.89	727	2,943	22.4%	-0.38	0.0080	-0.287
26.09	26.17	140	161	22.3%	0.62	0.0080	-0.280	709	13.11	13.18	340	1,689	22.3%	-0.38	0.0081	-0.288
25.39	25.47	1,086	5,083	22.2%	0.61	0.0080	-0.281	710	13.41	13.49	5,695	11.1K	22.2%	-0.39	0.0082	-0.288
24.70	24.78	131	1,008	22.1%	0.61	0.0081	-0.281	711	13.72	13.81	676	1,438	22.1%	-0.40	0.0083	-0.288
24.03	24.10	143	324	21.9%	0.60	0.0082	-0.281	712	14.06	14.13	252	2,486	21.9%	-0.41	0.0084	-0.288
23.35	23.45	52	701	21.8%	0.59	0.0083	-0.280	713	14.38	14.47	321	2,154	21.8%	-0.42	0.0085	-0.288
22.69	22.76	315	958	21.7%	0.58	0.0084	-0.280	714	14.71	14.80	378	2,082	21.7%	-0.42	0.0086	-0.288
22.03	22.11	778	3,471	21.6%	0.57	0.0085	-0.280	715	15.06	15.15	1,674	8,563	21.6%	-0.43	0.0087	-0.287
21.38	21.46	227	1,207	21.4%	0.57	0.0086	-0.279	716	15.42	15.51	596	2,875	21.4%	-0.44	0.0088	-0.287
20.74	20.82	124	762	21.3%	0.56	0.0086	-0.279	717	15.78	15.87	552	1,804	21.3%	-0.45	0.0089	-0.286
20.12	20.19	196	729	21.2%	0.55	0.0087	-0.278	718	16.16	16.25	1,134	1,674	21.2%	-0.46	0.0090	-0.286
19.50	19.57	444	699	21.1%	0.54	0.0088	-0.277	719	16.54	16.63	1,509	1,346	21.1%	-0.47	0.0090	-0.285
18.88	18.96	5,651	25.7K	20.9%	0.53	0.0089	-0.276	720	16.93	17.03	26.2K	50.9K	20.9%	-0.48	0.0091	-0.284
18.28	18.35	743	1,454	20.8%	0.52	0.0089	-0.275	721	17.33	17.43	1,125	1,359	20.8%	-0.49	0.0092	-0.283
17.69	17.76	1,969	1,065	20.7%	0.51	0.0090	-0.274	722	17.75	17.84	7,814	2,628	20.7%	-0.49	0.0092	-0.282
17.10	17.19	462	1,659	20.6%	0.51	0.0090	-0.273	723	18.17	18.27	708	1,418	20.6%	-0.50	0.0093	-0.281
16.53	16.61	1,524	1,042	20.5%	0.50	0.0091	-0.271	724	18.60	18.70	523	2,000	20.5%	-0.51	0.0094	-0.279
15.97	16.04	2,514	9,922	20.4%	0.49	0.0091	-0.269	725	19.04	19.15	1,028	12.7K	20.4%	-0.52	0.0094	-0.278
15.41	15.49	872	815	20.2%	0.48	0.0092	-0.268	726	19.51	19.60	88	2,206	20.3%	-0.53	0.0095	-0.276
14.88	14.95	913	1,157	20.2%	0.47	0.0092	-0.266	727	19.98	20.07	147	1,533	20.2%	-0.54	0.0095	-0.274
14.34	14.42	909	906	20.0%	0.46	0.0092	-0.264	728	20.45	20.55	149	1,234	20.0%	-0.55	0.0096	-0.272
13.83	13.90	1,017	1,567	19.9%	0.45	0.0093	-0.262	729	20.92	21.03	2,055	1,194	19.9%	-0.56	0.0096	-0.270
13.32	13.39	5,640	16.0K	19.8%	0.44	0.0093	-0.259	730	21.43	21.54	2,813	25.5K	19.8%	-0.57	0.0096	-0.268
12.80	12.88	612	1,162	19.7%	0.43	0.0093	-0.257	731	21.94	22.04	11	818	19.7%	-0.58	0.0097	-0.266
12.33	12.40	510	1,943	19.6%	0.42	0.0093	-0.254	732	22.46	22.57	18	1,266	19.6%	-0.59	0.0097	-0.263
11.85	11.92	1,550	1,111	19.5%	0.41	0.0093	-0.252	733	23.00	23.10	13	1,046	19.5%	-0.60	0.0097	-0.261
11.39	11.45	952	1,390	19.4%	0.40	0.0093	-0.249	734	23.51	23.65	59	1,440	19.4%	-0.61	0.0097	-0.258
10.93	10.99	2,075	9,582	19.3%	0.39	0.0093	-0.246	735	24.09	24.20	131	10.0K	19.3%	-0.62	0.0097	-0.256
10.49	10.55	1,118	837	19.2%	0.38	0.0093	-0.243	736	24.66	24.77	45	1,017	19.2%	-0.63	0.0097	-0.252
10.04	10.11	1,189	2,010	19.1%	0.37	0.0092	-0.239	737	25.22	25.36	648	1,201	19.1%	-0.64	0.0097	-0.249
9.62	9.69	1,206	1,733	19.0%	0.36	0.0092	-0.236	738	25.83	25.95	51	1,268	19.0%	-0.65	0.0097	-0.246
9.21	9.28	1,091	2,102	18.9%	0.35	0.0092	-0.233	739	26.45	26.55	142	2,510	18.9%	-0.66	0.0096	-0.243
8.83	8.88	3,623	11.6K	18.8%	0.34	0.0091	-0.229	740	27.04	27.17	254	10.7K	18.8%	-0.68	0.0096	-0.239
8.45	8.50	1,288	1,769	18.7%	0.33	0.0091	-0.226	741	27.66	27.80	20	1,992	18.7%	-0.69	0.0096	-0.236
8.07	8.12	688	1,639	18.6%	0.32	0.0090	-0.222	742	27.98	28.52	120	1,404	18.5%	-0.70	0.0095	-0.233
7.71	7.76	979	1,975	18.6%	0.31	0.0089	-0.218	743	28.68	29.18	7	2,509	18.4%	-0.71	0.0095	-0.229
7.34	7.41	511	1,318	18.5%	0.30	0.0088	-0.214	744	29.25	29.94	130	2,854	18.3%	-0.72	0.0094	-0.225
7.01	7.07	2,921	12.0K	18.4%	0.29	0.0088	-0.210	745	29.91	30.63	168	8,997	18.2%	-0.73	0.0093	-0.221
6.69	6.74	1,456	2,216	18.3%	0.29	0.0087	-0.206	746	30.59	31.32		2,039	18.1%	-0.74	0.0093	-0.217
6.37	6.42	611	1,577	18.2%	0.28	0.0086	-0.202	747	31.40	32.02	321	1,078	18.1%	-0.75	0.0092	-0.213
6.06	6.12	666	2,459	18.1%	0.27	0.0085	-0.197	748	32.01	32.74	25	1,224	18.0%	-0.76	0.0091	-0.209
5.77	5.82	1,127	3,469	18.1%	0.26	0.0084	-0.193	749	32.85	33.47	3	727	18.0%	-0.77	0.0090	-0.205
5.49	5.54	11.9K	26.1K	18.0%	0.25	0.0082	-0.189	750	33.46	34.21	49	12.7K	17.8%	-0.78	0.0089	-0.201
5.22	5.26	811	1,440	17.9%	0.24	0.0081	-0.185	751	34.21	34.96	179	1,090	17.8%	-0.78	0.0088	-0.197
4.96	5.00	1,023	1,605	17.8%	0.23	0.0080	-0.180	752	35.29	35.72	13	346	17.9%	-0.79	0.0087	-0.192
4.70	4.75	2,306	2,266	17.8%	0.22	0.0078	-0.176	753	35.75	36.50	112	355	17.6%	-0.80	0.0086	-0.188
4.46	4.51	639	2,773	17.7%	0.22	0.0077	-0.171	754	36.57	37.28	10	1,571	17.6%	-0.81	0.0084	-0.184
4.24	4.27	2,274	12.4K	17.7%	0.21	0.0076	-0.167	755	37.40	38.08	52	1,559	17.5%	-0.82	0.0083	-0.180
4.01	4.05	710	1,789	17.6%	0.20	0.0074	-0.163	756	38.19	38.89	1	467	17.5%	-0.83	0.0082	-0.176
3.80	3.84	617	2,346	17.5%	0.19	0.0072	-0.158	757	39.04	39.71	12	302	17.4%	-0.84	0.0081	-0.172
3.60	3.64	630	2,794	17.5%	0.18	0.0071	-0.154	758	39.74	40.55	180	688	17.2%	-0.85	0.0079	-0.167
3.41	3.44	355	2,645	17.4%	0.18	0.0069	-0.149	759	40.58	41.38	8	251	17.2%	-0.86	0.0078	-0.163
3.22	3.26	21.8K	43.4K	17.4%	0.17	0.0068	-0.145	760	41.54	42.31	35	4,959	17.3%	-0.86	0.0076	-0.159
3.05	3.08	1,040	2,345	17.3%	0.16	0.0066	-0.140	761	42.28	43.10	15	124	17.1%	-0.87	0.0075	-0.155
2.88	2.92	799	1,254	17.3%	0.16	0.0064	-0.136	762	43.23	43.97	21	633	17.1%	-0.88	0.0074	-0.151
2.72	2.76	415	1,703	17.3%	0.15	0.0063	-0.132	763	44.02	44.84	12	121	16.9%	-0.89	0.0072	-0.148
2.57	2.60	307	2,276	17.2%	0.14	0.0061	-0.128	764	45.14	45.74		79	17.2%	-0.90	0.0071	-0.144
2.42	2.46	1,148	18.9K	17.2%	0.14	0.0059	-0.123	765	46.10	46.68	29	548	17.3%	-0.90	0.0069	-0.140
2.29	2.32	515	2,959	17.2%	0.13	0.0058	-0.119	766	46.94	47.53	1	100	17.1%	-0.91	0.0067	-0.135
2.16	2.19	307	3,199	17.1%	0.12	0.0056	-0.115	767	47.73	48.39	363	54	16.8%	-0.92	0.0065	-0.130
2.03	2.07	328	2,109	17.1%	0.12	0.0054	-0.111	768	48.82	49.41	2	19	17.2%	-0.92	0.0063	-0.126
1.92	1.95	244	1,443	17.1%	0.11	0.0053	-0.107	769	49.44	50.29	13	14	16.5%	-0.93	0.0062	-0.124
1.81	1.84	6,271	38.6K	17.0%	0.11	0.0051	-0.104	770	50.49	51.22	145	2,024	16.7%	-0.94	0.0062	-0.122
1.70	1.73	801	1,986	17.0%	0.10	0.0049	-0.100	771	51.31	53.58	9	190	19.1%	-0.94	0.0062	-0.119
1.60	1.63	285	1,315	17.0%	0.10	0.0048	-0.096	772	50.83	54.53		12	16.2%	-0.95	0.0061	-0.114
1.51	1.54	112	3,829	17.0%	0.09	0.0046	-0.093	773	51.76	55.48		12	15.7%	-0.95	0.0060	-0.109
1.42	1.45	193	2,422	16.9%	0.09	0.0044	-0.089	774	52.72	56.44		25		-0.96	0.0058	-0.103
1.34	1.37	2,562	50.7K	16.9%	0.09	0.0043	-0.086	775	53.82	57.40		305	16.0%	-0.96	0.0055	-0.095
1.26	1.29	835	2,914	16.9%	0.08	0.0041	-0.083	776	54.74	58.37		20		-0.97	0.0050	-0.095
1.19	1.21	106	3,263	16.9%	0.08	0.0040	-0.080	777	55.62	59.34		9		-0.97	0.0045	-0.094
1.12	1.15	190	3,308	16.9%	0.07	0.0038	-0.077	778	56.62	60.30				-0.98	0.0041	-0.092
1.05	1.08	207	2,729	16.9%	0.07	0.0037	-0.074	779	57.70	61.30				-0.98	0.0037	-0.090
0.9900	1.02	393	20.3K	16.9%	0.07	0.0036	-0.071	780	58.56	62.17		12		-0.99	0.0033	-0.088
0.9300	0.9600	567	2,519	16.9%	0.06	0.0034	-0.068	781	59.68	63.29	1			-0.99	0.0030	-0.083
0.8800	0.9100	127	2,931	16.9%	0.06	0.0033	-0.065	782	60.92	64.28			17.4%	-0.99	0.0026	-0.078
0.8300	0.8600	73	1,858	16.9%	0.06	0.0032	-0.063	783	61.90	65.28			17.4%	-0.99	0.0020	-0.078
0.7800	0.8100	64	884	16.9%	0.05	0.0030	-0.060	784	62.56	66.28				-0.99	0.0016	-0.078
0.7400	0.7600	184	12.5K	16.9%	0.05	0.0029	-0.058	785	63.54	67.17	2	9		-1.00	0.0012	-0.078
0.6900	0.7200	341	1,009	16.9%	0.05	0.0028	-0.056	786	64.90	68.28			18.0%	-1.00	0.0008	-0.078
0.6600	0.6800	251	2,609	17.0%	0.05	0.0027	-0.053	787	65.90	69.28			18.2%	-1.00	0.0005	-0.078
0.6200	0.6500	49	1,505	17.0%	0.04	0.0026	-0.051	788	66.68	70.28				-1.00	0.0002	-0.078
0.5800	0.6100	177	2,355	17.0%	0.04	0.0025	-0.049	789	67.72	71.28				-1.00	0.0000	-0.078
0.5500	0.5800	1,939	10.4K	17.0%	0.04	0.0024	-0.047	790	68.55	72.17		6		-1.00	0.0000	-0.078
0.5200	0.5500	72	1,586	17.0%	0.04	0.0023	-0.045	791	69.91	73.28			19.1%	-1.00	0.0000	-0.078
0.4900	0.5200	24	5,007	17.0%	0.04	0.0022	-0.043	792	70.58	74.27				-1.00	0.0000	-0.078
0.4600	0.4900	299	512	17.1%	0.03	0.0021	-0.042	793	71.90	75.27			19.3%	-1.00	0.0000	-0.078
0.4400	0.4600	88	626	17.1%	0.03	0.0020	-0.040	794	72.72	76.26				-1.00	0.0000	-0.078
0.4200	0.4300	410	9,135	17.1%	0.03	0.0019	-0.038	795	73.69	77.27	1	1		-1.00	0.0000	-0.078
0.3900	0.4200		1,367	17.1%	0.03	0.0018	-0.037	796	74.51	78.16				-1.00	0.0000	-0.078
0.3700	0.3900	9	806	17.1%	0.03	0.0018	-0.035	797	75.90	79.27			20.1%	-1.00	0.0000	-0.078
0.3500	0.3700	32	1,169	17.2%	0.03	0.0017	-0.034	798	76.69	80.27				-1.00	0.0000	-0.078
0.3300	0.3500	43	1,181	17.2%	0.03	0.0016	-0.033	799	77.68	81.27				-1.00	0.0000	-0.078
0.3100	0.3300	1,579	15.3K	17.2%	0.02	0.0016	-0.031	800	78.69	82.27	52	10		-1.00	0.0000	-0.078
0.2400	0.2600	155	4,399	17.4%	0.02	0.0012	-0.026	805	83.59	87.26				-1.00	0.0000	-0.078
0.1800	0.2100	1,573	7,911	17.6%	0.02	0.0010	-0.021	810	88.51	92.15				-1.00	0.0000	-0.078
0.1300	0.1600	211	1,521	17.7%	0.01	0.0008	-0.018	815	93.55	97.27		70		-1.00	0.0000	-0.078
0.1000	0.1300	180	5,197	18.0%	0.01	0.0007	-0.015	820	98.66	102.26				-1.00	0.0000	-0.078
0.0700	0.1000	310	4,950	18.1%	0.01	0.0006	-0.012	825	103.65	107.26				-1.00	0.0000	-0.078
0.0600	0.0800	9	2,565	18.4%	0.01	0.0005	-0.011	830	108.55	112.17				-1.00	0.0000	-0.078
0.0400	0.0700	3	6,102	18.6%	0.01	0.0004	-0.009	835	113.71	117.26				-1.00	0.0000	-0.078
0.0300	0.0700	20	5,867	19.1%	0.00	0.0003	-0.008	840	118.51	122.26				-1.00	0.0000	-0.078
0.0200	0.0600		1,666	19.3%	0.00	0.0003	-0.007	845	123.71	127.26				-1.00	0.0000	-0.078
0.0200	0.0600	6	3,031	20.0%	0.00	0.0002	-0.006	850	128.71	132.27	2	7		-1.00	0.0000	-0.078
0.0100	0.0500		475	20.1%	0.00	0.0002	-0.005	855	133.71	137.26				-1.00	0.0000	-0.078
0.0200	0.0500	2	2,230	21.0%	0.00	0.0002	-0.005	860	138.56	142.17				-1.00	0.0000	-0.078
0.0100	0.0400		636	21.0%	0.00	0.0001	-0.004	865	143.54	147.26				-1.00	0.0000	-0.078
0.0100	0.0400	3	984	21.6%	0.00	0.0001	-0.004	870	148.55	152.25				-1.00	0.0000	-0.078
0.0200	0.0400		371	22.5%	0.00	0.0001	-0.003	875	153.55	157.15				-1.00	0.0000	-0.078
0	0.0400		2,332	22.3%	0.00	0.0001	-0.003	880	158.54	162.26				-1.00	0.0000	-0.078
0	0.0400		287	22.9%	0.00	0.0001	-0.003	885	163.54	167.26				-1.00	0.0000	-0.078
0.0100	0.0300	1	1,169	23.5%	0.00	0.0001	-0.002	890	168.69	172.26				-1.00	0.0000	-0.078
0	0.0300		154	23.5%	0.00	0.0001	-0.002	895	173.51	177.25				-1.00	0.0000	-0.078
0	0.0300		2,517	24.0%	0.00	0.0001	-0.002	900	178.65	182.26				-1.00	0.0000	-0.078
0	0.0300		1,105	24.6%	0.00	0.0000	-0.002	905	183.55	187.17				-1.00	0.0000	-0.078
0	0.0300		851	25.1%	0.00	0.0000	-0.002	910	188.55	192.17				-1.00	0.0000	-0.078
0	0.0300		222	25.7%	0.00	0.0000	-0.002	915	193.62	197.17				-1.00	0.0000	-0.078
0	0.0300		1,270	26.2%	0.00	0.0000	-0.001	920	198.51	202.26				-1.00	0.0000	-0.078
0	0.0300		58	26.8%	0.00	0.0000	-0.001	925	203.55	207.17				-1.00	0.0000	-0.078
0	0.0300		147	27.3%	0.00	0.0000	-0.001	930	208.55	212.25				-1.00	0.0000	-0.078
0	0.0300		132	27.8%	0.00	0.0000	-0.001	935	213.54	217.26				-1.00	0.0000	-0.078
0	0.0300		1,356	28.3%	0.00	0.0000	-0.001	940	218.65	222.26				-1.00	0.0000	-0.078
0	0.0300		78	28.9%	0.00	0.0000	-0.001	945	223.51	227.25				-1.00	0.0000	-0.078
0	0.0200	1	5,147	28.5%	0.00	0.0000	-0.001	950	228.69	232.26				-1.00	0.0000	-0.078
0	0.0200		704	29.0%	0.00	0.0000	-0.001	955	233.67	237.26				-1.00	0.0000	-0.078
0	0.0200		1,141	29.5%	0.00	0.0000	-0.001	960	238.56	242.25				-1.00	0.0000	-0.078
0	0.0200		422	30.0%	0.00	0.0000	-0.001	965	243.71	247.26				-1.00	0.0000	-0.078
0	0.0200		884	30.5%	0.00	0.0000	-0.001	970	248.61	252.15				-1.00	0.0000	-0.078
0	0.0200		565	30.9%	0.00	0.0000	-0.001	975	253.58	257.26				-1.00	0.0000	-0.078
0	0.0200		603	31.4%	0.00	0.0000	-0.001	980	258.55	262.17				-1.00	0.0000	-0.078
0	0.0200		709	31.9%	0.00	0.0000	-0.001	985	263.61	267.26				-1.00	0.0000	-0.078
0	0.0200		375	32.4%	0.00	0.0000	-0.001	990	268.62	272.26				-1.00	0.0000	-0.078
0	0.0200		793	32.9%	0.00	0.0000	-0.001	995	273.55	277.17				-1.00	0.0000	-0.078
0	0.0200		16.5K	33.3%	0.00	0.0000	-0.000	1,000	278.54	282.26				-1.00	0.0000	-0.078
0	0.0200		7	33.8%	0.00	0.0000	-0.000	1,005	283.68	287.26				-1.00	0.0000	-0.078
0	0.0200		2	34.3%	0.00	0.0000	-0.000	1,010	288.67	292.26				-1.00	0.0000	-0.078
0	0.0200		1	34.7%	0.00	0.0000	-0.000	1,015	293.56	297.17				-1.00	0.0000	-0.078
0	0.0200		12	35.2%	0.00	0.0000	-0.000	1,020	298.71	302.26				-1.00	0.0000	-0.078
0	0.0200		1	35.6%	0.00	0.0000	-0.000	1,025	303.58	307.21				-1.00	0.0000	-0.078
0	0.0200		4	36.1%	0.00	0.0000	-0.000	1,030	308.55	312.21				-1.00	0.0000	-0.078
0	0.0200		1	36.5%	0.00	0.0000	-0.000	1,035	313.67	317.26				-1.00	0.0000	-0.078
0	0.0200		33	37.0%	0.00	0.0000	-0.000	1,040	318.55	322.25				-1.00	0.0000	-0.078
0	0.0200		45	37.4%	0.00	0.0000	-0.000	1,045	323.56	327.25				-1.00	0.0000	-0.078
0	0.0200		5	37.9%	0.00	0.0000	-0.000	1,050	328.59	332.21				-1.00	0.0000	-0.078
0	0.0200		6	38.3%	0.00	0.0000	-0.000	1,055	333.56	337.26				-1.00	0.0000	-0.078
0	0.0200		9	38.8%	0.00	0.0000	-0.000	1,060	338.55	342.26				-1.00	0.0000	-0.078
0	0.0200		2	39.2%	0.00	0.0000	-0.000	1,065	343.67	347.26				-1.00	0.0000	-0.078
0	0.0200		285	39.6%	0.00	0.0000	-0.000	1,070	348.62	352.17				-1.00	0.0000	-0.078
0	0.0200		13	40.1%	0.00	0.0000	-0.000	1,075	353.58	357.17				-1.00	0.0000	-0.078

Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.

Sonrisa de volatilidad — Nov 20, 2026

Página de volatilidad →

Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.

callsputs

QQQ cadena de opciones Invesco QQQ Trust, Series 1

Sonrisa de volatilidad — Nov 20, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo