SQQQ option chain ProShares - UltraPro Short QQQ
Cboe delayed options data · के अनुसार 06:38 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 ±14.0% (34.12–45.24) · ATM IV 53.9% · P/C open interest 0.34
| 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 | |
| 18.55 | 21.00 | 1.00 | 0.0015 | -0.002 | 20 | 0 | 0.9800 | 134.3% | -0.02 | 0.0037 | -0.009 | |||||
| 13.70 | 15.85 | 0.99 | 0.0040 | -0.004 | 25 | 0 | 1.18 | 95.4% | -0.04 | 0.0080 | -0.012 | |||||
| 12.75 | 14.85 | 0.99 | 0.0049 | -0.005 | 26 | 0 | 1.20 | 89.2% | -0.04 | 0.0094 | -0.012 | |||||
| 10.85 | 14.90 | 0.99 | 0.0060 | -0.005 | 27 | 0 | 1.02 | 83.2% | -0.05 | 0.0111 | -0.013 | |||||
| 9.85 | 12.95 | 0.98 | 0.0074 | -0.006 | 28 | 0 | 1.26 | 77.8% | -0.06 | 0.0132 | -0.013 | |||||
| 8.90 | 12.90 | 0.98 | 0.0092 | -0.007 | 29 | 0 | 1.12 | 73.2% | -0.07 | 0.0157 | -0.014 | |||||
| 8.60 | 11.00 | 9 | 0.97 | 0.0114 | -0.008 | 30 | 0 | 1.43 | 69.5% | -0.08 | 0.0189 | -0.015 | ||||
| 7.45 | 10.15 | 0.97 | 0.0146 | -0.009 | 31 | 0.0100 | 0.9400 | 65.3% | -0.09 | 0.0230 | -0.016 | |||||
| 6.00 | 9.65 | 0.96 | 0.0191 | -0.010 | 32 | 0.0100 | 0.7600 | 55.0% | -0.11 | 0.0281 | -0.017 | |||||
| 5.45 | 9.50 | 0.95 | 0.0220 | -0.011 | 32.5 | 0.0200 | 0.7700 | 52.3% | -0.12 | 0.0312 | -0.018 | |||||
| 5.00 | 9.00 | 0.94 | 0.0255 | -0.013 | 33 | 0.0600 | 0.8100 | 1 | 50.8% | -0.14 | 0.0346 | -0.019 | ||||
| 4.50 | 8.55 | 0.93 | 0.0296 | -0.015 | 33.5 | 0.1000 | 0.8200 | 48.5% | -0.15 | 0.0382 | -0.020 | |||||
| 4.80 | 7.30 | 0.91 | 0.0342 | -0.017 | 34 | 0.1700 | 0.9100 | 10 | 48.0% | -0.17 | 0.0420 | -0.021 | ||||
| 5.35 | 6.55 | 53.4% | 0.89 | 0.0394 | -0.019 | 34.5 | 0.2800 | 1.02 | 11 | 48.1% | -0.20 | 0.0458 | -0.023 | |||
| 4.95 | 6.15 | 53.7% | 0.86 | 0.0445 | -0.022 | 35 | 0.6700 | 1.05 | 1 | 1 | 50.5% | -0.22 | 0.0493 | -0.025 | ||
| 4.65 | 5.75 | 1 | 671 | 54.9% | 0.83 | 0.0496 | -0.025 | 35.5 | 0.5200 | 1.27 | 1 | 47.7% | -0.25 | 0.0524 | -0.027 | |
| 4.25 | 5.40 | 1 | 55.0% | 0.80 | 0.0540 | -0.028 | 36 | 0.6900 | 1.44 | 2 | 48.1% | -0.28 | 0.0553 | -0.029 | ||
| 3.90 | 5.05 | 1 | 2 | 55.0% | 0.77 | 0.0581 | -0.031 | 36.5 | 0.8800 | 1.63 | 3 | 48.6% | -0.31 | 0.0578 | -0.031 | |
| 3.60 | 4.70 | 4 | 55.4% | 0.74 | 0.0615 | -0.033 | 37 | 1.36 | 1.75 | 2 | 51.1% | -0.34 | 0.0599 | -0.032 | ||
| 3.35 | 4.55 | 19 | 58.2% | 0.70 | 0.0644 | -0.035 | 37.5 | 1.33 | 2.08 | 487 | 49.8% | -0.38 | 0.0616 | -0.033 | ||
| 2.82 | 4.50 | 10 | 24 | 58.4% | 0.67 | 0.0664 | -0.036 | 38 | 1.57 | 2.32 | 31 | 50.1% | -0.41 | 0.0626 | -0.034 | |
| 2.75 | 3.25 | 9 | 82 | 50.0% | 0.63 | 0.0672 | -0.038 | 38.5 | 2.08 | 2.46 | 2 | 6 | 51.9% | -0.44 | 0.0629 | -0.035 |
| 2.20 | 3.60 | 15 | 111 | 53.8% | 0.59 | 0.0671 | -0.039 | 39 | 2.16 | 2.99 | 6 | 11 | 52.8% | -0.47 | 0.0625 | -0.036 |
| 2.55 | 2.78 | 5 | 295 | 54.1% | 0.56 | 0.0663 | -0.040 | 39.5 | 2.29 | 3.50 | 232 | 3 | 53.8% | -0.50 | 0.0616 | -0.037 |
| 2.33 | 2.66 | 7 | 341 | 55.5% | 0.53 | 0.0649 | -0.041 | 40 | 2.49 | 4.50 | 2 | 1 | 60.1% | -0.53 | 0.0604 | -0.038 |
| 2.16 | 2.97 | 6 | 3 | 61.5% | 0.50 | 0.0633 | -0.042 | 40.5 | 3.40 | 3.95 | 57.6% | -0.55 | 0.0589 | -0.038 | ||
| 2.10 | 2.27 | 4 | 3 | 57.8% | 0.47 | 0.0613 | -0.042 | 41 | 3.75 | 4.45 | 1 | 59.9% | -0.58 | 0.0573 | -0.039 | |
| 1.88 | 2.63 | 63.2% | 0.44 | 0.0593 | -0.042 | 41.5 | 3.55 | 4.75 | 54.1% | -0.60 | 0.0556 | -0.039 | ||||
| 1.66 | 2.07 | 2 | 37 | 58.7% | 0.42 | 0.0572 | -0.042 | 42 | 4.30 | 5.00 | 57.5% | -0.62 | 0.0539 | -0.039 | ||
| 1.61 | 2.44 | 25 | 65.6% | 0.39 | 0.0550 | -0.042 | 42.5 | 4.30 | 5.40 | 54.1% | -0.65 | 0.0520 | -0.039 | |||
| 1.36 | 2.39 | 3 | 2 | 65.8% | 0.37 | 0.0529 | -0.041 | 43 | 4.95 | 5.70 | 2 | 56.5% | -0.66 | 0.0503 | -0.039 | |
| 1.55 | 1.67 | 4 | 63.2% | 0.35 | 0.0508 | -0.041 | 43.5 | 5.05 | 6.55 | 58.9% | -0.68 | 0.0484 | -0.038 | |||
| 1.39 | 1.69 | 1 | 64.6% | 0.33 | 0.0487 | -0.040 | 44 | 5.65 | 6.50 | 56.2% | -0.70 | 0.0467 | -0.038 | |||
| 1.20 | 1.93 | 2 | 68.0% | 0.32 | 0.0467 | -0.040 | 44.5 | 5.75 | 7.15 | 55.7% | -0.72 | 0.0449 | -0.038 | |||
| 1.26 | 1.42 | 12 | 11 | 65.6% | 0.30 | 0.0448 | -0.039 | 45 | 6.15 | 7.65 | 56.9% | -0.73 | 0.0432 | -0.037 | ||
| 1.12 | 1.33 | 12 | 68.0% | 0.27 | 0.0412 | -0.038 | 46 | 7.75 | 8.35 | 65.8% | -0.76 | 0.0399 | -0.036 | |||
| 1.01 | 1.13 | 2 | 68.8% | 0.24 | 0.0379 | -0.037 | 47 | 8.50 | 9.20 | 64.8% | -0.78 | 0.0368 | -0.035 | |||
| 0.8400 | 1.19 | 9 | 71.8% | 0.22 | 0.0349 | -0.035 | 48 | 8.80 | 10.25 | 58.6% | -0.80 | 0.0340 | -0.034 | |||
| 0.5900 | 0.8700 | 21 | 71.6% | 0.18 | 0.0296 | -0.033 | 50 | 10.85 | 11.85 | 58.6% | -0.84 | 0.0289 | -0.031 | |||
| 0.4000 | 0.6500 | 11 | 19 | 81.2% | 0.12 | 0.0203 | -0.027 | 55 | 15.50 | 16.75 | 57.3% | -0.90 | 0.0196 | -0.024 | ||
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।
Volatility smile — Oct 09, 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