QQQ opsiyon zinciri Invesco QQQ Trust, Series 1

Vade Cboe delayed options data · itibarıyla 21:41 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.9% (686.29–757.67) · ATM IV 21.2% · P/C açık pozisyon 1.39

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
352.82	356.75	1	12		1.00	0.0000	0.000	365	0.0300	0.0900		308	80.4%	-0.00	0.0000	-0.009
347.74	351.68		38		1.00	0.0000	0.000	370	0.0400	0.0900		509	79.5%	-0.00	0.0000	-0.010
342.77	346.64				1.00	0.0000	0.000	375	0.0400	0.0900		340	78.0%	-0.00	0.0000	-0.010
338.05	341.87		6		1.00	0.0000	0.000	380	0.0400	0.1000		1,556	77.0%	-0.00	0.0000	-0.011
332.96	336.69				1.00	0.0000	0.000	385	0.0500	0.1000	2	184	76.0%	-0.00	0.0000	-0.011
328.15	331.77		30		1.00	0.0000	0.000	390	0.0500	0.1000		1,073	74.6%	-0.00	0.0000	-0.012
323.00	326.95				1.00	0.0000	0.000	395	0.0500	0.1100		143	73.6%	-0.00	0.0000	-0.013
318.00	321.94		573		1.00	0.0000	0.000	400	0.0700	0.1000	32	715	72.5%	-0.00	0.0000	-0.014
313.04	316.90		2		1.00	0.0000	0.000	405	0.0600	0.1200		104	71.5%	-0.00	0.0000	-0.014
308.04	311.89		8		1.00	0.0000	0.000	410	0.0700	0.1200	2	520	70.5%	-0.00	0.0000	-0.015
303.00	306.84		1		1.00	0.0000	0.000	415	0.0700	0.1300		118	69.4%	-0.00	0.0000	-0.016
298.13	301.97		5		1.00	0.0000	0.000	420	0.0800	0.1300		292	68.3%	-0.00	0.0000	-0.017
293.12	296.97		5		1.00	0.0001	0.000	425	0.0900	0.1400	30	704	67.0%	-0.00	0.0001	-0.018
288.15	292.03		3		1.00	0.0001	0.000	430	0.0900	0.1500	3	1,149	66.5%	-0.00	0.0001	-0.019
283.21	287.13	1	7	54.3%	1.00	0.0001	0.000	435	0.1000	0.1600		170	65.6%	-0.00	0.0001	-0.020
278.24	282.05		11		1.00	0.0001	0.000	440	0.1100	0.1600		830	64.5%	-0.00	0.0001	-0.021
273.43	277.10		1		1.00	0.0001	0.000	445	0.1200	0.1700	10	592	63.6%	-0.00	0.0001	-0.022
268.30	272.10		25		1.00	0.0001	0.000	450	0.1300	0.1800	6	464	62.7%	-0.00	0.0001	-0.023
263.30	267.29		3		1.00	0.0001	0.000	455	0.1400	0.1900		410	61.8%	-0.00	0.0001	-0.025
258.36	262.32		72	54.6%	0.99	0.0001	0.000	460	0.1500	0.2100	2	620	61.0%	-0.00	0.0001	-0.026
253.36	257.33		7	43.3%	0.99	0.0001	0.000	465	0.1700	0.2200	26	482	60.2%	-0.01	0.0001	-0.027
248.43	252.27		7	51.6%	0.99	0.0001	0.000	470	0.1800	0.2300	63	556	59.2%	-0.01	0.0001	-0.029
243.35	247.24		2		0.99	0.0001	0.000	475	0.2000	0.2500	22	658	58.5%	-0.01	0.0001	-0.030
238.50	242.34		82	51.2%	0.99	0.0001	-0.002	480	0.2100	0.2600		964	57.5%	-0.01	0.0001	-0.032
233.52	237.37		29	41.9%	0.99	0.0002	-0.004	485	0.2300	0.2800		287	56.7%	-0.01	0.0002	-0.034
228.57	232.37		8	49.6%	0.99	0.0002	-0.007	490	0.2500	0.3000	2	1,909	55.9%	-0.01	0.0002	-0.035
223.61	227.45		27	50.2%	0.99	0.0002	-0.009	495	0.2700	0.3200		449	55.0%	-0.01	0.0002	-0.037
218.61	222.49		111	45.6%	0.99	0.0002	-0.012	500	0.2900	0.3400	36	3,933	54.1%	-0.01	0.0002	-0.039
213.69	217.47		8	48.0%	0.99	0.0002	-0.015	505	0.3100	0.3600	2	395	53.2%	-0.01	0.0002	-0.041
208.59	212.63		86	46.6%	0.99	0.0002	-0.017	510	0.3300	0.3900	3	506	52.4%	-0.01	0.0002	-0.043
203.69	207.52		69	43.7%	0.99	0.0002	-0.020	515	0.3600	0.4100	58	375	51.5%	-0.01	0.0003	-0.046
198.73	202.64		13	44.7%	0.99	0.0003	-0.023	520	0.3900	0.4400	82	14.2K	50.7%	-0.01	0.0003	-0.048
193.88	197.62		99	45.7%	0.99	0.0003	-0.026	525	0.4200	0.4700	26	4,966	49.9%	-0.01	0.0003	-0.051
188.93	192.70	2	8	45.5%	0.99	0.0003	-0.030	530	0.4600	0.5000	7	2,376	49.1%	-0.01	0.0003	-0.053
184.00	187.94		11	46.6%	0.99	0.0004	-0.033	535	0.4900	0.5400	5	2,992	48.2%	-0.01	0.0004	-0.056
179.00	182.80		344	42.6%	0.98	0.0004	-0.036	540	0.5300	0.5800	54	3,512	47.4%	-0.02	0.0004	-0.059
174.00	177.86		3	42.2%	0.98	0.0004	-0.040	545	0.5700	0.6100	15	230	46.5%	-0.02	0.0004	-0.062
169.03	172.93		25	41.8%	0.98	0.0005	-0.044	550	0.6200	0.6600	68	7,319	45.8%	-0.02	0.0005	-0.066
164.11	168.06			41.7%	0.98	0.0005	-0.048	555	0.6600	0.7100	5,173	1,171	44.9%	-0.02	0.0005	-0.069
159.31	163.07		36	41.8%	0.98	0.0006	-0.052	560	0.7200	0.7600	179	1,820	44.1%	-0.02	0.0006	-0.072
154.25	158.16		19	40.2%	0.98	0.0006	-0.057	565	0.7700	0.8100	186	1,305	43.2%	-0.02	0.0006	-0.076
149.50	153.25		16	39.9%	0.97	0.0006	-0.061	570	0.8300	0.8700	510	12.6K	42.4%	-0.03	0.0006	-0.080
144.55	148.38		34	40.5%	0.97	0.0007	-0.066	575	0.9000	0.9400	120	3,577	41.6%	-0.03	0.0007	-0.085
139.54	143.53		22	38.9%	0.97	0.0008	-0.071	580	0.9800	1.00	256	13.4K	40.8%	-0.03	0.0008	-0.089
134.64	138.55	1	9	37.9%	0.97	0.0008	-0.077	585	1.05	1.09	339	6,509	40.0%	-0.03	0.0009	-0.094
129.85	133.67	3	37	37.9%	0.96	0.0009	-0.082	590	1.13	1.19	128	4,031	39.2%	-0.04	0.0009	-0.099
124.96	128.79	1	5	36.7%	0.96	0.0010	-0.088	595	1.24	1.26	262	1,927	38.3%	-0.04	0.0010	-0.104
120.00	123.95	1	417	36.0%	0.96	0.0011	-0.094	600	1.34	1.37	11.0K	46.1K	37.5%	-0.04	0.0011	-0.110
115.39	119.09		21	37.4%	0.95	0.0012	-0.101	605	1.46	1.49	177	3,773	36.8%	-0.05	0.0012	-0.116
110.28	113.21	1	106	31.7%	0.95	0.0014	-0.108	610	1.58	1.62	729	11.4K	36.0%	-0.05	0.0014	-0.122
105.50	108.37	3	20	31.3%	0.94	0.0015	-0.115	615	1.73	1.77	107	1,895	35.2%	-0.06	0.0015	-0.129
100.71	103.55		199	31.1%	0.94	0.0016	-0.123	620	1.89	1.93	351	16.5K	34.4%	-0.06	0.0017	-0.136
95.79	98.74	45	101	30.4%	0.93	0.0018	-0.131	625	2.07	2.11	418	25.3K	33.6%	-0.07	0.0018	-0.144
91.41	93.97	2	67	30.5%	0.93	0.0020	-0.140	630	2.28	2.32	264	23.6K	32.9%	-0.07	0.0020	-0.152
86.32	89.07		580	29.1%	0.92	0.0022	-0.149	635	2.50	2.56	228	4,702	32.2%	-0.08	0.0022	-0.161
81.75	84.34		297	28.8%	0.91	0.0024	-0.159	640	2.77	2.82	523	7,132	31.4%	-0.09	0.0025	-0.170
77.16	79.82	3	117	28.7%	0.90	0.0027	-0.169	645	3.08	3.12	649	13.0K	30.7%	-0.10	0.0027	-0.180
72.63	75.17	5	321	28.3%	0.89	0.0030	-0.179	650	3.41	3.47	6,885	46.7K	30.1%	-0.11	0.0030	-0.190
68.03	70.68		66	27.9%	0.88	0.0033	-0.190	655	3.79	3.85	195	7,464	29.3%	-0.12	0.0033	-0.201
63.49	66.00	16	630	27.2%	0.86	0.0036	-0.202	660	4.23	4.30	1,045	15.9K	28.7%	-0.14	0.0036	-0.211
59.00	61.52	3	129	26.6%	0.85	0.0040	-0.213	665	4.73	4.81	1,993	5,491	28.1%	-0.15	0.0040	-0.222
56.32	57.22	2	276	27.9%	0.83	0.0044	-0.225	670	5.30	5.38	2,836	36.3K	27.4%	-0.17	0.0044	-0.234
50.24	52.75	7	693	25.5%	0.81	0.0048	-0.236	675	5.95	6.04	5,560	11.1K	26.8%	-0.19	0.0048	-0.245
49.38	51.68	6	29	25.2%	0.81	0.0049	-0.238	676	6.08	6.18	152	923	26.6%	-0.19	0.0049	-0.247
48.53	51.24	2	70	25.5%	0.80	0.0050	-0.241	677	6.23	6.33	164	1,483	26.5%	-0.20	0.0050	-0.249
47.68	50.08	2	28	25.1%	0.80	0.0050	-0.243	678	6.37	6.47	112	1,003	26.4%	-0.20	0.0051	-0.251
46.83	49.32	2	12	25.1%	0.80	0.0051	-0.245	679	6.52	6.62	34	723	26.3%	-0.21	0.0052	-0.253
47.83	48.55	6	503	26.6%	0.79	0.0052	-0.247	680	6.68	6.78	1,369	40.8K	26.1%	-0.21	0.0053	-0.256
45.14	47.65	2	9	24.9%	0.79	0.0053	-0.249	681	6.84	6.95	136	2,136	26.0%	-0.22	0.0054	-0.258
44.31	46.81	6	5	24.8%	0.78	0.0054	-0.252	682	7.00	7.11	118	1,057	25.9%	-0.22	0.0055	-0.260
43.48	45.97	11	36	24.6%	0.78	0.0055	-0.254	683	7.16	7.28	258	1,166	25.8%	-0.23	0.0056	-0.262
42.65	45.15	4	23	24.5%	0.77	0.0056	-0.256	684	7.33	7.45	218	1,522	25.7%	-0.23	0.0057	-0.264
41.82	44.31	4	430	24.4%	0.77	0.0057	-0.258	685	7.50	7.61	4,887	24.8K	25.5%	-0.23	0.0058	-0.266
41.00	43.50	2	8	24.3%	0.76	0.0058	-0.260	686	7.68	7.80	1,264	2,113	25.4%	-0.24	0.0059	-0.268
40.19	42.68	2	208	24.2%	0.76	0.0059	-0.262	687	7.86	7.98	123	1,392	25.3%	-0.25	0.0060	-0.270
39.37	41.87	2	57	24.1%	0.75	0.0060	-0.264	688	8.05	8.17	39	1,145	25.1%	-0.25	0.0061	-0.272
40.48	40.70	5	562	25.1%	0.75	0.0061	-0.266	689	8.24	8.36	108	1,514	25.0%	-0.26	0.0062	-0.273
39.68	39.87	46	2,486	25.0%	0.74	0.0062	-0.268	690	8.44	8.56	5,120	50.3K	24.9%	-0.26	0.0063	-0.275
38.89	39.09	18	36	24.9%	0.74	0.0063	-0.269	691	8.64	8.76	22	936	24.8%	-0.27	0.0064	-0.277
38.10	38.31	8	20	24.7%	0.73	0.0064	-0.271	692	8.85	8.97	19	1,878	24.6%	-0.27	0.0065	-0.279
37.31	37.53	9	38	24.6%	0.72	0.0065	-0.273	693	9.06	9.19	92	1,169	24.5%	-0.28	0.0066	-0.280
36.53	36.75	17	17	24.5%	0.72	0.0066	-0.274	694	9.27	9.41	143	995	24.4%	-0.28	0.0067	-0.282
35.75	35.94	26	682	24.4%	0.71	0.0067	-0.276	695	9.50	9.63	3,120	5,882	24.3%	-0.29	0.0068	-0.283
34.99	35.18	2	86	24.2%	0.71	0.0068	-0.278	696	9.73	9.87	1,139	4,838	24.2%	-0.30	0.0069	-0.285
34.22	34.40	46	323	24.1%	0.70	0.0069	-0.279	697	9.96	10.09	59	1,696	24.0%	-0.30	0.0070	-0.286
33.46	33.64	4	204	24.0%	0.69	0.0070	-0.280	698	10.20	10.34	58	2,141	23.9%	-0.31	0.0071	-0.288
32.71	32.88	20	363	23.9%	0.69	0.0071	-0.282	699	10.45	10.58	173	1,890	23.8%	-0.32	0.0072	-0.289
31.96	32.12	66	3,240	23.8%	0.68	0.0072	-0.283	700	10.74	10.84	9,580	60.4K	23.7%	-0.32	0.0073	-0.290
31.22	31.40	18	239	23.6%	0.67	0.0073	-0.284	701	10.95	11.10	115	2,336	23.5%	-0.33	0.0074	-0.291
30.48	30.67	20	45	23.5%	0.67	0.0074	-0.285	702	11.22	11.36	59	880	23.4%	-0.34	0.0075	-0.292
29.75	29.94	8	105	23.4%	0.66	0.0075	-0.286	703	11.49	11.64	76	1,281	23.3%	-0.34	0.0076	-0.294
29.03	29.20	145	65	23.3%	0.65	0.0076	-0.287	704	11.78	11.92	384	1,245	23.2%	-0.35	0.0077	-0.294
28.32	28.48	33	2,283	23.1%	0.65	0.0076	-0.288	705	12.06	12.21	1,662	30.3K	23.1%	-0.36	0.0078	-0.295
27.61	27.79	47	488	23.0%	0.64	0.0078	-0.288	706	12.35	12.50	186	1,328	22.9%	-0.37	0.0079	-0.296
26.91	27.09	10	74	22.9%	0.63	0.0078	-0.289	707	12.65	12.80	257	2,437	22.8%	-0.37	0.0080	-0.296
26.21	26.41	4	393	22.8%	0.62	0.0079	-0.290	708	12.96	13.13	146	3,056	22.7%	-0.38	0.0081	-0.297
25.53	25.71	12	201	22.7%	0.62	0.0080	-0.290	709	13.27	13.42	173	1,682	22.6%	-0.39	0.0082	-0.297
24.85	25.02	388	5,174	22.6%	0.61	0.0081	-0.290	710	13.60	13.77	2,968	14.4K	22.5%	-0.40	0.0083	-0.297
24.18	24.35	26	1,070	22.4%	0.60	0.0082	-0.290	711	13.93	14.10	238	1,660	22.4%	-0.41	0.0084	-0.298
23.51	23.68	109	318	22.3%	0.59	0.0083	-0.291	712	14.27	14.44	170	2,472	22.2%	-0.41	0.0084	-0.298
22.86	23.04	135	713	22.2%	0.58	0.0084	-0.290	713	14.62	14.81	213	2,267	22.2%	-0.42	0.0085	-0.298
22.21	22.39	227	808	22.1%	0.58	0.0084	-0.291	714	14.97	15.16	248	2,270	22.0%	-0.43	0.0086	-0.298
21.57	21.75	619	3,431	22.0%	0.57	0.0085	-0.290	715	15.34	15.50	1,974	8,848	21.9%	-0.44	0.0087	-0.297
20.95	21.13	98	1,037	21.9%	0.56	0.0086	-0.290	716	15.71	15.90	228	2,714	21.8%	-0.45	0.0088	-0.298
20.33	20.51	324	767	21.8%	0.55	0.0086	-0.290	717	16.10	16.28	433	1,884	21.7%	-0.46	0.0088	-0.297
19.72	19.89	279	693	21.7%	0.54	0.0087	-0.289	718	16.49	16.68	650	1,993	21.6%	-0.46	0.0089	-0.296
19.12	19.29	266	816	21.5%	0.53	0.0088	-0.288	719	16.89	17.09	556	1,706	21.5%	-0.47	0.0090	-0.296
18.56	18.70	3,257	27.6K	21.4%	0.52	0.0088	-0.287	720	17.31	17.50	11.4K	54.5K	21.4%	-0.48	0.0091	-0.295
17.95	18.11	371	1,527	21.3%	0.52	0.0089	-0.286	721	17.73	17.89	140	1,452	21.3%	-0.49	0.0091	-0.294
17.37	17.53	241	2,362	21.2%	0.51	0.0089	-0.285	722	18.16	18.32	4,765	6,037	21.1%	-0.50	0.0092	-0.293
16.81	16.97	236	1,713	21.1%	0.50	0.0090	-0.284	723	18.60	18.80	129	1,725	21.1%	-0.51	0.0092	-0.292
16.26	16.42	352	1,987	21.0%	0.49	0.0090	-0.282	724	19.05	19.25	147	2,221	21.0%	-0.52	0.0093	-0.290
15.73	15.86	2,656	10.2K	20.9%	0.48	0.0091	-0.281	725	19.50	19.72	674	12.3K	20.9%	-0.53	0.0093	-0.288
15.15	15.33	160	1,116	20.8%	0.47	0.0091	-0.279	726	19.97	20.19	213	2,237	20.8%	-0.54	0.0094	-0.287
14.67	14.81	168	1,255	20.7%	0.46	0.0091	-0.277	727	20.45	20.68	63	1,565	20.7%	-0.55	0.0094	-0.285
14.11	14.30	159	1,127	20.6%	0.45	0.0091	-0.275	728	20.92	21.18	66	1,291	20.6%	-0.56	0.0094	-0.283
13.60	13.79	441	1,876	20.5%	0.44	0.0092	-0.273	729	21.45	21.68	37	2,982	20.5%	-0.57	0.0095	-0.281
13.16	13.29	2,394	16.7K	20.4%	0.43	0.0092	-0.271	730	21.95	22.16	745	25.2K	20.3%	-0.58	0.0095	-0.279
12.68	12.81	134	1,320	20.3%	0.42	0.0092	-0.268	731	22.49	22.73	38	817	20.3%	-0.59	0.0095	-0.277
12.20	12.34	176	2,098	20.2%	0.41	0.0092	-0.266	732	23.01	23.27	15	1,265	20.2%	-0.60	0.0095	-0.274
11.74	11.88	162	1,915	20.1%	0.40	0.0092	-0.263	733	23.56	23.81	2	1,398	20.1%	-0.61	0.0095	-0.272
11.29	11.43	154	1,843	20.0%	0.40	0.0091	-0.260	734	24.12	24.38	7	1,482	20.0%	-0.62	0.0095	-0.269
10.85	10.97	445	10.4K	19.9%	0.39	0.0091	-0.257	735	24.68	24.96	68	10.0K	19.9%	-0.63	0.0095	-0.266
10.42	10.55	162	1,563	19.9%	0.38	0.0091	-0.254	736	25.27	25.49	1	1,034	19.8%	-0.64	0.0095	-0.263
10.00	10.13	195	2,775	19.8%	0.37	0.0091	-0.251	737	25.86	26.13	4	1,112	19.7%	-0.65	0.0095	-0.260
9.59	9.72	132	2,371	19.7%	0.36	0.0090	-0.247	738	26.47	26.74	20	1,302	19.7%	-0.66	0.0094	-0.257
9.20	9.33	217	2,624	19.6%	0.35	0.0090	-0.244	739	27.08	27.36	15	2,481	19.6%	-0.67	0.0094	-0.253
8.81	8.90	2,543	12.0K	19.5%	0.34	0.0089	-0.240	740	27.71	27.99	78	10.7K	19.5%	-0.68	0.0094	-0.250
8.44	8.56	250	2,441	19.4%	0.33	0.0089	-0.237	741	28.35	28.63	149	1,982	19.4%	-0.69	0.0093	-0.246
8.07	8.20	99	2,078	19.3%	0.32	0.0088	-0.233	742	29.01	29.28	63	1,929	19.3%	-0.70	0.0093	-0.243
7.72	7.85	453	2,170	19.2%	0.31	0.0087	-0.229	743	29.51	30.03	145	2,510	19.2%	-0.71	0.0092	-0.239
7.38	7.50	125	1,630	19.2%	0.30	0.0086	-0.225	744	30.19	30.79	23	2,898	19.1%	-0.72	0.0092	-0.235
7.06	7.13	1,370	12.4K	19.1%	0.29	0.0086	-0.221	745	30.82	31.50	67	8,992	19.1%	-0.73	0.0091	-0.231
6.72	6.85	168	2,024	19.0%	0.28	0.0085	-0.217	746	31.61	32.35		2,039	19.2%	-0.74	0.0090	-0.227
6.42	6.54	95	1,573	18.9%	0.27	0.0084	-0.212	747	32.28	32.98	533	1,383	19.0%	-0.75	0.0089	-0.223
6.12	6.24	276	2,392	18.9%	0.27	0.0083	-0.208	748	33.00	33.82	1	1,218	19.0%	-0.76	0.0088	-0.219
5.83	5.95	1,216	3,533	18.8%	0.26	0.0081	-0.204	749	33.76	36.09	6	727	20.2%	-0.76	0.0087	-0.215
5.57	5.65	2,244	31.6K	18.7%	0.25	0.0080	-0.200	750	34.47	35.12	43	12.7K	18.7%	-0.77	0.0086	-0.211
5.28	5.39	400	1,514	18.7%	0.24	0.0079	-0.195	751	35.26	37.59		1,061	20.1%	-0.78	0.0085	-0.206
5.03	5.10	398	1,830	18.6%	0.23	0.0078	-0.191	752	35.99	36.70	2	341	18.7%	-0.79	0.0084	-0.202
4.79	4.89	465	3,316	18.6%	0.22	0.0076	-0.186	753	36.80	39.13		348	20.0%	-0.80	0.0083	-0.197
4.55	4.65	220	2,773	18.5%	0.22	0.0075	-0.181	754	37.55	38.28	1	1,561	18.6%	-0.81	0.0081	-0.193
4.33	4.40	742	12.6K	18.4%	0.21	0.0074	-0.177	755	38.35	39.07	24	1,509	18.5%	-0.82	0.0080	-0.188
4.10	4.20	212	1,665	18.4%	0.20	0.0072	-0.172	756	39.18	39.99	1	466	18.6%	-0.83	0.0079	-0.184
3.89	3.98	392	2,386	18.3%	0.19	0.0071	-0.168	757	40.01	40.65		301	18.4%	-0.84	0.0078	-0.180
3.69	3.77	484	2,728	18.3%	0.19	0.0069	-0.163	758	40.80	41.66	76	688	18.5%	-0.84	0.0077	-0.175
3.50	3.58	213	2,685	18.2%	0.18	0.0068	-0.159	759	41.57	42.51	1	245	18.4%	-0.85	0.0076	-0.171
3.32	3.38	4,742	32.2K	18.1%	0.17	0.0066	-0.154	760	42.41	43.33	13	4,948	18.4%	-0.86	0.0074	-0.166
3.14	3.22	469	2,252	18.1%	0.16	0.0065	-0.150	761	43.26	43.93	1	116	18.0%	-0.87	0.0073	-0.162
2.97	3.06	1,125	1,754	18.1%	0.16	0.0063	-0.145	762	44.22	45.07		622	18.4%	-0.87	0.0071	-0.158
2.81	2.91	101	1,793	18.1%	0.15	0.0062	-0.141	763	45.09	45.96		117	18.4%	-0.88	0.0070	-0.155
2.66	2.74	144	2,306	18.0%	0.14	0.0060	-0.137	764	45.97	46.83		79	18.4%	-0.89	0.0069	-0.151
2.52	2.58	3,412	16.6K	17.9%	0.14	0.0058	-0.133	765	46.86	47.75	1	548	18.4%	-0.90	0.0068	-0.148
2.38	2.45	70	2,968	17.9%	0.13	0.0057	-0.128	766	47.76	48.63		100	18.4%	-0.90	0.0066	-0.144
2.25	2.32	91	3,176	17.9%	0.13	0.0055	-0.124	767	48.67	49.54		322	18.4%	-0.91	0.0064	-0.140
2.12	2.20	91	2,123	17.9%	0.12	0.0054	-0.120	768	49.58	50.46		18	18.4%	-0.92	0.0063	-0.135
2.01	2.08	101	1,363	17.8%	0.12	0.0052	-0.116	769	50.50	51.17		14	18.1%	-0.92	0.0061	-0.131
1.90	1.94	717	43.5K	17.8%	0.11	0.0050	-0.112	770	51.42	53.68	28	2,009	20.4%	-0.93	0.0059	-0.129
1.79	1.85	119	1,889	17.8%	0.11	0.0049	-0.108	771	52.36	53.26		189	18.5%	-0.94	0.0059	-0.128
1.69	1.75	100	1,386	17.8%	0.10	0.0047	-0.104	772	53.30	54.21		12	18.5%	-0.94	0.0059	-0.126
1.60	1.66	85	3,831	17.8%	0.10	0.0046	-0.101	773	53.10	56.79		12	19.1%	-0.95	0.0059	-0.123
1.51	1.56	199	2,336	17.7%	0.09	0.0044	-0.097	774	54.04	57.74		25	19.2%	-0.95	0.0058	-0.117
1.43	1.46	668	51.1K	17.7%	0.09	0.0043	-0.094	775	55.01	58.69	6	305	19.6%	-0.96	0.0056	-0.111
1.34	1.40	195	3,082	17.7%	0.08	0.0041	-0.090	776	55.98	59.67		20	19.8%	-0.96	0.0054	-0.104
1.27	1.32	51	3,281	17.7%	0.08	0.0040	-0.087	777	56.94	60.60		9	19.8%	-0.97	0.0051	-0.098
1.20	1.24	58	3,328	17.7%	0.08	0.0038	-0.084	778	57.86	61.62			19.8%	-0.97	0.0046	-0.098
1.13	1.18	34	2,703	17.7%	0.07	0.0037	-0.081	779	58.89	62.56			20.1%	-0.98	0.0042	-0.097
1.06	1.10	2,074	20.4K	17.6%	0.07	0.0036	-0.078	780	59.79	63.50		12	20.0%	-0.98	0.0038	-0.097
1.00	1.05	105	2,713	17.7%	0.07	0.0034	-0.075	781	60.61	64.50		1	19.9%	-0.98	0.0035	-0.093
0.9500	0.9900	238	2,888	17.7%	0.06	0.0033	-0.072	782	61.86	65.49			20.6%	-0.99	0.0032	-0.090
0.8900	0.9400	110	1,870	17.7%	0.06	0.0032	-0.069	783	62.85	66.50			20.9%	-0.99	0.0028	-0.085
0.8400	0.8900	5	895	17.7%	0.06	0.0031	-0.067	784	63.60	67.50			20.5%	-0.99	0.0024	-0.079
0.8000	0.8400	372	12.5K	17.7%	0.05	0.0030	-0.064	785	64.68	68.47		7	20.6%	-0.99	0.0020	-0.079
0.7500	0.8000	129	1,168	17.7%	0.05	0.0028	-0.061	786	65.77	69.50			21.0%	-0.99	0.0015	-0.079
0.7100	0.7500	7	2,603	17.7%	0.05	0.0027	-0.059	787	66.58	70.48			21.1%	-1.00	0.0011	-0.079
0.6700	0.7100	4	1,520	17.7%	0.05	0.0026	-0.057	788	67.84	71.49			22.0%	-1.00	0.0008	-0.079
0.6300	0.6700	82	2,344	17.7%	0.04	0.0025	-0.054	789	68.84	72.50			22.2%	-1.00	0.0005	-0.079
0.6000	0.6500	160	10.1K	17.8%	0.04	0.0024	-0.052	790	69.77	73.50		6	22.3%	-1.00	0.0003	-0.079
0.5700	0.6000	20	1,640	17.8%	0.04	0.0023	-0.050	791	70.85	74.50			22.7%	-1.00	0.0001	-0.079
0.5300	0.5700	27	5,008	17.8%	0.04	0.0022	-0.049	792	71.84	75.50			22.9%	-1.00	0.0000	-0.079
0.5000	0.5400	4	587	17.8%	0.04	0.0022	-0.047	793	72.85	76.50			23.2%	-1.00	0.0000	-0.079
0.4800	0.5100	35	652	17.8%	0.04	0.0021	-0.045	794	73.84	77.50			23.4%	-1.00	0.0000	-0.079
0.4500	0.4900	36	9,381	17.8%	0.03	0.0020	-0.043	795	74.73	78.50	4		23.3%	-1.00	0.0000	-0.079
0.4300	0.4600	49	1,367	17.9%	0.03	0.0019	-0.041	796	75.68	79.50			23.4%	-1.00	0.0000	-0.079
0.4000	0.4400	6	809	17.9%	0.03	0.0018	-0.040	797	76.67	80.50			23.6%	-1.00	0.0000	-0.079
0.3800	0.4200	10	1,169	17.9%	0.03	0.0017	-0.038	798	77.59	81.50			23.6%	-1.00	0.0000	-0.079
0.3600	0.4000	7	1,185	18.0%	0.03	0.0017	-0.037	799	78.59	82.50			23.9%	-1.00	0.0000	-0.079
0.3400	0.3700	1,270	16.4K	17.9%	0.03	0.0016	-0.035	800	79.60	83.50	1	11	24.1%	-1.00	0.0000	-0.079
0.2500	0.2900	115	4,299	18.1%	0.02	0.0013	-0.029	805	84.84	88.50			25.8%	-1.00	0.0000	-0.079
0.1800	0.2300	9	8,939	18.2%	0.02	0.0011	-0.024	810	89.78	93.50			26.8%	-1.00	0.0000	-0.079
0.1300	0.1800	23	1,531	18.3%	0.01	0.0009	-0.020	815	94.58	98.50	100	70	27.2%	-1.00	0.0000	-0.079
0.1000	0.1300	192	5,236	18.4%	0.01	0.0007	-0.017	820	99.85	103.50			29.1%	-1.00	0.0000	-0.079
0.0700	0.1100	580	4,774	18.6%	0.01	0.0006	-0.014	825	104.78	108.50	1		29.9%	-1.00	0.0000	-0.079
0.0500	0.1000	32	2,558	19.0%	0.01	0.0005	-0.012	830	109.67	113.50			30.6%	-1.00	0.0000	-0.079
0.0300	0.0800	193	6,101	19.0%	0.01	0.0004	-0.010	835	114.78	118.50			31.9%	-1.00	0.0000	-0.079
0.0200	0.0700	8	5,885	19.3%	0.00	0.0003	-0.009	840	119.78	123.50			32.9%	-1.00	0.0000	-0.079
0.0200	0.0600	2	1,666	19.8%	0.00	0.0003	-0.007	845	124.85	128.50			34.2%	-1.00	0.0000	-0.079
0.0100	0.0500		3,034	19.9%	0.00	0.0002	-0.007	850	129.78	133.50	4	7	34.9%	-1.00	0.0000	-0.079
0.0100	0.0500	5	475	20.5%	0.00	0.0002	-0.006	855	134.85	138.50			36.1%	-1.00	0.0000	-0.079
0.0200	0.0400	4	2,229	21.1%	0.00	0.0002	-0.005	860	139.78	143.50			36.8%	-1.00	0.0000	-0.079
0.0100	0.0400		636	21.4%	0.00	0.0001	-0.005	865	144.78	148.50			37.8%	-1.00	0.0000	-0.079
0.0100	0.0400		986	22.0%	0.00	0.0001	-0.004	870	149.65	153.50			38.3%	-1.00	0.0000	-0.079
0.0200	0.0400		371	23.0%	0.00	0.0001	-0.004	875	154.58	158.50			38.6%	-1.00	0.0000	-0.079
0	0.0400	6	2,332	22.8%	0.00	0.0001	-0.004	880	159.78	163.50			40.6%	-1.00	0.0000	-0.079
0	0.0300		287	22.9%	0.00	0.0001	-0.003	885	164.65	168.50			41.0%	-1.00	0.0000	-0.079
0.0100	0.0300	1	1,170	24.0%	0.00	0.0001	-0.003	890	169.78	173.50			42.4%	-1.00	0.0000	-0.079
0	0.0300		154	24.0%	0.00	0.0001	-0.003	895	174.78	178.50			43.3%	-1.00	0.0000	-0.079
0	0.0300		2,517	24.6%	0.00	0.0001	-0.003	900	179.71	183.50			43.9%	-1.00	0.0000	-0.079
0	0.0300		1,105	25.1%	0.00	0.0001	-0.002	905	184.78	188.50			45.1%	-1.00	0.0000	-0.079
0	0.0400		851	26.3%	0.00	0.0000	-0.002	910	189.62	193.50			45.3%	-1.00	0.0000	-0.079
0	0.0400		222	26.9%	0.00	0.0000	-0.002	915	194.68	198.50			46.4%	-1.00	0.0000	-0.079
0	0.0400		1,270	27.4%	0.00	0.0000	-0.002	920	199.85	203.50			47.9%	-1.00	0.0000	-0.079
0	0.0400		58	28.0%	0.00	0.0000	-0.002	925	204.72	208.50			48.3%	-1.00	0.0000	-0.079
0	0.0400		147	28.5%	0.00	0.0000	-0.002	930	209.67	213.50			48.9%	-1.00	0.0000	-0.079
0	0.0400		132	29.1%	0.00	0.0000	-0.002	935	214.78	218.50			50.2%	-1.00	0.0000	-0.079
0	0.0400		1,356	29.6%	0.00	0.0000	-0.001	940	219.85	223.50			51.3%	-1.00	0.0000	-0.079
0	0.0400		78	30.1%	0.00	0.0000	-0.001	945	224.68	228.50			51.4%	-1.00	0.0000	-0.079
0	0.0200		5,148	29.1%	0.00	0.0000	-0.001	950	229.83	233.50			52.9%	-1.00	0.0000	-0.079
0	0.0400		704	31.2%	0.00	0.0000	-0.001	955	234.85	238.50			53.8%	-1.00	0.0000	-0.079
0	0.0300		1,141	31.0%	0.00	0.0000	-0.001	960	239.68	243.50			53.8%	-1.00	0.0000	-0.079
0	0.0300		422	31.5%	0.00	0.0000	-0.001	965	244.62	248.50			54.3%	-1.00	0.0000	-0.079
0	0.0300		884	32.0%	0.00	0.0000	-0.001	970	249.62	253.50			53.6%	-1.00	0.0000	-0.079
0	0.0300		565	32.6%	0.00	0.0000	-0.001	975	254.65	258.50			56.1%	-1.00	0.0000	-0.079
0	0.0300		603	33.1%	0.00	0.0000	-0.001	980	259.73	263.50			57.2%	-1.00	0.0000	-0.079
0	0.0300		709	33.6%	0.00	0.0000	-0.001	985	264.71	268.50			57.9%	-1.00	0.0000	-0.079
0	0.0300		375	34.1%	0.00	0.0000	-0.001	990	269.85	273.50			59.3%	-1.00	0.0000	-0.079
0	0.0200		793	33.5%	0.00	0.0000	-0.001	995	274.71	278.50			59.4%	-1.00	0.0000	-0.079
0	0.0300		16.5K	35.0%	0.00	0.0000	-0.001	1,000	279.58	283.50			59.5%	-1.00	0.0000	-0.079
0	0.0300		7	35.5%	0.00	0.0000	-0.001	1,005	284.00	288.50				-1.00	0.0000	-0.079
0	0.0300		2	36.0%	0.00	0.0000	-0.001	1,010	289.00	293.50			55.3%	-1.00	0.0000	-0.079
0	0.0300		1	36.5%	0.00	0.0000	-0.001	1,015	294.00	298.50			56.7%	-1.00	0.0000	-0.079
0	0.0300		12	37.0%	0.00	0.0000	-0.001	1,020	299.00	303.50			56.7%	-1.00	0.0000	-0.079
0	0.0300		1	37.5%	0.00	0.0000	-0.001	1,025	304.00	308.50			57.4%	-1.00	0.0000	-0.079
0	0.0300		4	37.9%	0.00	0.0000	-0.001	1,030	309.00	313.50			58.1%	-1.00	0.0000	-0.079
0	0.0300		1	38.4%	0.00	0.0000	-0.001	1,035	314.00	318.50			58.8%	-1.00	0.0000	-0.079
0	0.0300		33	38.9%	0.00	0.0000	-0.000	1,040	319.00	323.50			59.4%	-1.00	0.0000	-0.079
0	0.0300		45	39.3%	0.00	0.0000	-0.000	1,045	324.00	328.50				-1.00	0.0000	-0.079
0	0.0300		5	39.8%	0.00	0.0000	-0.000	1,050	329.00	333.50			60.8%	-1.00	0.0000	-0.079
0	0.0300		6	40.2%	0.00	0.0000	-0.000	1,055	334.00	338.50			61.4%	-1.00	0.0000	-0.079
0	0.0300		9	40.7%	0.00	0.0000	-0.000	1,060	339.00	343.50			65.1%	-1.00	0.0000	-0.079
0	0.0300		2	41.2%	0.00	0.0000	-0.000	1,065	344.00	348.50			62.7%	-1.00	0.0000	-0.079
0	0.0300		285	41.6%	0.00	0.0000	-0.000	1,070	349.00	353.50			63.4%	-1.00	0.0000	-0.079
0	0.0300		13	42.1%	0.00	0.0000	-0.000	1,075	354.00	358.50			64.0%	-1.00	0.0000	-0.079
0	0.0300		2,023	42.5%	0.00	0.0000	-0.000	1,080	359.00	363.50			64.7%	-1.00	0.0000	-0.079

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

QQQ opsiyon zinciri Invesco QQQ Trust, Series 1

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim