SQQQ optieketen ProShares - UltraPro Short QQQ
Cboe delayed options data · per 21:38 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±5.2% (36.43–40.39) · ATM IV 43.5% · P/C open interest 0.17
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 17.45 | 19.30 | 204.2% | 0.99 | 0.0014 | 0.000 | 20 | 0 | 0.0200 | 169.5% | -0.00 | 0.0014 | -0.007 | ||||
| 15.35 | 19.30 | 189.7% | 0.99 | 0.0016 | 0.000 | 21 | 0 | 0.0300 | 165.0% | -0.01 | 0.0016 | -0.007 | ||||
| 14.65 | 18.10 | 175.8% | 0.99 | 0.0019 | -0.000 | 22 | 0 | 0.0400 | 158.6% | -0.01 | 0.0019 | -0.008 | ||||
| 13.45 | 17.30 | 162.6% | 0.99 | 0.0023 | -0.001 | 23 | 0 | 0.7500 | 184.4% | -0.01 | 0.0023 | -0.008 | ||||
| 12.65 | 16.30 | 1 | 149.8% | 0.99 | 0.0027 | -0.002 | 24 | 0 | 0.1900 | 170.9% | -0.01 | 0.0027 | -0.008 | |||
| 12.65 | 14.10 | 5 | 5 | 137.6% | 0.99 | 0.0032 | -0.002 | 25 | 0 | 0.1900 | 158.0% | -0.01 | 0.0032 | -0.009 | ||
| 10.45 | 14.30 | 125.8% | 0.99 | 0.0039 | -0.003 | 26 | 0 | 0.1200 | 134.5% | -0.01 | 0.0039 | -0.009 | ||||
| 9.70 | 13.45 | 114.5% | 0.99 | 0.0047 | -0.004 | 27 | 0 | 0.1900 | 133.3% | -0.01 | 0.0047 | -0.009 | ||||
| 8.40 | 12.45 | 5 | 103.5% | 0.99 | 0.0057 | -0.004 | 28 | 0 | 0.0800 | 104.9% | -0.01 | 0.0057 | -0.009 | |||
| 7.70 | 11.50 | 2 | 101.3% | 0.99 | 0.0070 | -0.005 | 29 | 0 | 0.1900 | 110.0% | -0.01 | 0.0070 | -0.009 | |||
| 6.40 | 10.30 | 35 | 90.5% | 0.98 | 0.0088 | -0.006 | 30 | 0 | 0.3200 | 13 | 90.7% | -0.02 | 0.0088 | -0.010 | ||
| 5.70 | 9.45 | 3 | 72.6% | 0.98 | 0.0112 | -0.006 | 31 | 0 | 0.1000 | 7 | 77.8% | -0.02 | 0.0112 | -0.010 | ||
| 5.95 | 7.25 | 1 | 4 | 97.9% | 0.98 | 0.0148 | -0.007 | 32 | 0 | 0.0700 | 29 | 4,124 | 63.9% | -0.02 | 0.0148 | -0.010 |
| 4.00 | 7.50 | 25 | 64.0% | 0.97 | 0.0204 | -0.008 | 33 | 0 | 0.1000 | 62 | 58.2% | -0.03 | 0.0205 | -0.011 | ||
| 3.45 | 7.05 | 54.3% | 0.97 | 0.0249 | -0.009 | 33.5 | 0 | 0.2000 | 24 | 61.7% | -0.03 | 0.0249 | -0.011 | |||
| 2.95 | 5.30 | 2 | 3 | 0.96 | 0.0312 | -0.011 | 34 | 0 | 0.0400 | 3 | 29 | 41.2% | -0.04 | 0.0313 | -0.013 | |
| 2.58 | 5.85 | 65.7% | 0.95 | 0.0404 | -0.013 | 34.5 | 0.0100 | 0.0900 | 9 | 57 | 43.7% | -0.05 | 0.0405 | -0.015 | ||
| 3.20 | 3.95 | 57 | 676 | 57.7% | 0.93 | 0.0540 | -0.016 | 35 | 0.0100 | 0.0800 | 9 | 208 | 38.0% | -0.07 | 0.0541 | -0.018 |
| 2.46 | 4.05 | 6 | 63.9% | 0.91 | 0.0729 | -0.022 | 35.5 | 0.0100 | 0.1200 | 33 | 27 | 36.0% | -0.09 | 0.0731 | -0.023 | |
| 1.88 | 2.73 | 84 | 447 | 0.86 | 0.0964 | -0.029 | 36 | 0.0100 | 0.2200 | 439 | 5,242 | 36.0% | -0.14 | 0.0966 | -0.031 | |
| 2.04 | 2.25 | 1 | 163 | 42.9% | 0.80 | 0.1204 | -0.039 | 36.5 | 0.1500 | 0.2600 | 247 | 46 | 37.0% | -0.20 | 0.1208 | -0.040 |
| 1.62 | 1.95 | 131 | 183 | 43.3% | 0.73 | 0.1406 | -0.048 | 37 | 0.3200 | 0.4200 | 275 | 196 | 39.8% | -0.27 | 0.1411 | -0.049 |
| 1.14 | 1.69 | 65 | 28 | 41.5% | 0.65 | 0.1542 | -0.056 | 37.5 | 0.5300 | 0.5900 | 4,941 | 128 | 41.1% | -0.35 | 0.1548 | -0.057 |
| 1.12 | 1.24 | 425 | 1,551 | 44.1% | 0.57 | 0.1603 | -0.061 | 38 | 0.7600 | 0.8300 | 334 | 458 | 42.2% | -0.43 | 0.1609 | -0.061 |
| 0.9000 | 0.9600 | 513 | 423 | 44.2% | 0.49 | 0.1589 | -0.064 | 38.5 | 1.00 | 1.10 | 677 | 51 | 42.8% | -0.51 | 0.1595 | -0.064 |
| 0.7200 | 0.7600 | 943 | 2,883 | 45.2% | 0.41 | 0.1513 | -0.064 | 39 | 1.21 | 1.45 | 161 | 174 | 42.4% | -0.59 | 0.1519 | -0.064 |
| 0.5800 | 0.6300 | 640 | 873 | 47.1% | 0.35 | 0.1394 | -0.062 | 39.5 | 1.58 | 1.78 | 59 | 74 | 43.4% | -0.65 | 0.1399 | -0.062 |
| 0.4600 | 0.5100 | 2,558 | 5,257 | 48.5% | 0.29 | 0.1253 | -0.059 | 40 | 1.46 | 2.73 | 80 | 360 | 46.2% | -0.71 | 0.1257 | -0.058 |
| 0.3300 | 0.4400 | 343 | 5,386 | 49.6% | 0.24 | 0.1105 | -0.055 | 40.5 | 2.33 | 2.77 | 8 | 106 | 50.3% | -0.76 | 0.1109 | -0.054 |
| 0.2900 | 0.3600 | 346 | 609 | 51.6% | 0.20 | 0.0963 | -0.051 | 41 | 2.62 | 3.20 | 9 | 207 | 47.5% | -0.80 | 0.0966 | -0.049 |
| 0.2300 | 0.3100 | 102 | 5,719 | 53.8% | 0.17 | 0.0832 | -0.046 | 41.5 | 3.20 | 4.30 | 3 | 7 | 73.7% | -0.83 | 0.0834 | -0.045 |
| 0.2000 | 0.2700 | 3,724 | 3,479 | 56.8% | 0.14 | 0.0717 | -0.042 | 42 | 3.45 | 4.00 | 13 | 40.5% | -0.86 | 0.0718 | -0.041 | |
| 0.1000 | 0.1900 | 211 | 260 | 53.3% | 0.12 | 0.0617 | -0.039 | 42.5 | 3.35 | 4.50 | 2 | 5 | -0.88 | 0.0618 | -0.037 | |
| 0.1400 | 0.2500 | 78 | 1,241 | 62.5% | 0.10 | 0.0533 | -0.035 | 43 | 3.75 | 6.30 | 1 | 35 | 54.9% | -0.90 | 0.0533 | -0.033 |
| 0.0100 | 0.1400 | 12 | 228 | 61.4% | 0.09 | 0.0462 | -0.033 | 43.5 | 3.25 | 6.70 | -0.91 | 0.0462 | -0.030 | |||
| 0.0600 | 0.1200 | 1,546 | 1,884 | 59.2% | 0.08 | 0.0403 | -0.030 | 44 | 4.20 | 7.35 | 10 | 37.4% | -0.92 | 0.0403 | -0.028 | |
| 0.0100 | 0.3700 | 1 | 197 | 74.8% | 0.07 | 0.0354 | -0.028 | 44.5 | 4.50 | 7.40 | -0.93 | 0.0353 | -0.025 | |||
| 0.0500 | 0.0800 | 323 | 35.7K | 65.8% | 0.06 | 0.0313 | -0.027 | 45 | 5.40 | 7.95 | 5 | 69 | 42.8% | -0.94 | 0.0313 | -0.023 |
| 0.0300 | 0.1600 | 130 | 70.9% | 0.05 | 0.0278 | -0.025 | 45.5 | 5.70 | 8.55 | -0.95 | 0.0279 | -0.022 | ||||
| 0.0100 | 0.1700 | 2 | 78 | 73.6% | 0.05 | 0.0249 | -0.024 | 46 | 6.30 | 8.85 | -0.95 | 0.0250 | -0.020 | |||
| 0.0100 | 0.2100 | 18 | 80.2% | 0.04 | 0.0224 | -0.023 | 46.5 | 6.25 | 9.50 | 1 | -0.96 | 0.0226 | -0.019 | |||
| 0.0300 | 0.0700 | 25 | 121 | 72.3% | 0.04 | 0.0202 | -0.021 | 47 | 7.05 | 10.20 | 70.6% | -0.96 | 0.0206 | -0.017 | ||
| 0.0100 | 0.1100 | 1 | 32 | 77.7% | 0.04 | 0.0183 | -0.021 | 47.5 | 7.45 | 10.50 | -0.96 | 0.0190 | -0.016 | |||
| 0.0100 | 0.1400 | 7 | 106 | 84.0% | 0.03 | 0.0167 | -0.020 | 48 | 7.70 | 11.10 | -0.97 | 0.0176 | -0.015 | |||
| 0.0100 | 0.0700 | 12 | 78.5% | 0.03 | 0.0153 | -0.019 | 48.5 | 8.20 | 11.60 | 1 | -0.97 | 0.0163 | -0.014 | |||
| 0.0100 | 0.1200 | 2 | 14 | 88.0% | 0.03 | 0.0140 | -0.018 | 49 | 8.70 | 12.05 | -0.97 | 0.0151 | -0.013 | |||
| 0.0200 | 0.1100 | 1 | 20 | 90.9% | 0.03 | 0.0129 | -0.017 | 49.5 | 9.05 | 12.60 | 1 | -0.97 | 0.0141 | -0.012 | ||
| 0.0300 | 0.2500 | 273 | 859 | 107.9% | 0.03 | 0.0119 | -0.017 | 50 | 9.55 | 13.05 | 15 | 95.2% | -0.98 | 0.0132 | -0.011 | |
| 0.0100 | 0.0700 | 15 | 22 | 89.6% | 0.02 | 0.0110 | -0.016 | 50.5 | 10.20 | 13.65 | -0.98 | 0.0124 | -0.011 | |||
| 0.0100 | 0.0600 | 1 | 283 | 90.5% | 0.02 | 0.0102 | -0.015 | 51 | 10.70 | 14.05 | 39 | -0.98 | 0.0117 | -0.010 | ||
| 0.0100 | 0.0600 | 1 | 14 | 93.1% | 0.02 | 0.0095 | -0.015 | 51.5 | 11.20 | 14.55 | -0.98 | 0.0111 | -0.009 | |||
| 0.0100 | 0.0700 | 10 | 55 | 97.5% | 0.02 | 0.0088 | -0.014 | 52 | 12.65 | 15.00 | 1 | 5 | 125.4% | -0.98 | 0.0105 | -0.009 |
| 0.0100 | 0.0600 | 1 | 20 | 98.1% | 0.02 | 0.0082 | -0.014 | 52.5 | 12.20 | 16.25 | -0.98 | 0.0099 | -0.008 | |||
| 0.0100 | 0.0700 | 98 | 102.5% | 0.02 | 0.0077 | -0.013 | 53 | 12.70 | 16.50 | 1 | -0.98 | 0.0094 | -0.008 | |||
| 0 | 0.1000 | 72 | 115.9% | 0.01 | 0.0060 | -0.012 | 55 | 14.55 | 18.50 | 10 | 1 | -0.99 | 0.0074 | -0.007 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 11, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs