SQQQ optieketen ProShares - UltraPro Short QQQ
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 ±15.3% (33.06–44.98) · ATM IV 55.0% · P/C open interest 0.30
| 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 | |
| 9.25 | 12.75 | 0.98 | 0.0082 | 0.000 | 28 | 0 | 1.93 | 3 | 96.2% | -0.06 | 0.0148 | -0.012 | ||||
| 8.25 | 11.75 | 0.98 | 0.0102 | 0.000 | 29 | 0 | 1.99 | 202 | 89.6% | -0.07 | 0.0177 | -0.012 | ||||
| 7.25 | 10.85 | 389 | 0.97 | 0.0130 | -0.001 | 30 | 0 | 0.7500 | 26 | 59.5% | -0.08 | 0.0214 | -0.013 | |||
| 6.25 | 10.00 | 0.96 | 0.0171 | -0.003 | 31 | 0 | 0.7600 | 9 | 53.7% | -0.10 | 0.0262 | -0.013 | ||||
| 5.35 | 8.45 | 1 | 0.95 | 0.0236 | -0.006 | 32 | 0.0200 | 0.6900 | 449 | 46.8% | -0.12 | 0.0324 | -0.015 | |||
| 4.45 | 8.00 | 11 | 0.92 | 0.0329 | -0.011 | 33 | 0.0100 | 0.9100 | 7 | 44.7% | -0.16 | 0.0396 | -0.018 | |||
| 4.80 | 6.55 | 12 | 49.5% | 0.87 | 0.0436 | -0.016 | 34 | 0.1200 | 1.30 | 138 | 45.9% | -0.21 | 0.0467 | -0.021 | ||
| 4.65 | 5.30 | 3 | 556 | 52.0% | 0.81 | 0.0533 | -0.022 | 35 | 1.04 | 1.39 | 8 | 351 | 51.2% | -0.27 | 0.0530 | -0.024 |
| 3.80 | 4.90 | 11 | 53.9% | 0.75 | 0.0604 | -0.026 | 36 | 1.40 | 1.81 | 1 | 54 | 51.9% | -0.33 | 0.0575 | -0.027 | |
| 3.50 | 4.30 | 7 | 224 | 57.7% | 0.67 | 0.0637 | -0.030 | 37 | 1.63 | 2.12 | 7 | 224 | 48.8% | -0.39 | 0.0597 | -0.029 |
| 3.00 | 3.50 | 4 | 362 | 55.6% | 0.60 | 0.0637 | -0.033 | 38 | 2.21 | 2.71 | 1 | 85 | 50.8% | -0.45 | 0.0597 | -0.031 |
| 2.60 | 3.05 | 27 | 160 | 56.8% | 0.54 | 0.0615 | -0.035 | 39 | 2.91 | 3.35 | 3 | 482 | 53.1% | -0.51 | 0.0584 | -0.032 |
| 2.34 | 2.50 | 365 | 1,500 | 57.3% | 0.48 | 0.0583 | -0.035 | 40 | 3.50 | 4.00 | 3 | 174 | 53.5% | -0.56 | 0.0561 | -0.033 |
| 2.04 | 2.43 | 7 | 196 | 61.0% | 0.43 | 0.0546 | -0.035 | 41 | 3.90 | 4.80 | 52.3% | -0.60 | 0.0533 | -0.033 | ||
| 1.80 | 2.11 | 60 | 1,560 | 61.9% | 0.39 | 0.0509 | -0.035 | 42 | 4.55 | 5.50 | 5 | 51.6% | -0.65 | 0.0502 | -0.032 | |
| 1.63 | 1.92 | 1 | 298 | 64.2% | 0.35 | 0.0474 | -0.035 | 43 | 5.65 | 6.35 | 1 | 56.5% | -0.68 | 0.0471 | -0.031 | |
| 1.38 | 1.65 | 10 | 223 | 64.1% | 0.32 | 0.0440 | -0.034 | 44 | 6.45 | 7.30 | 6 | 2 | 58.8% | -0.71 | 0.0439 | -0.030 |
| 1.25 | 1.60 | 31 | 670 | 67.1% | 0.29 | 0.0407 | -0.033 | 45 | 7.40 | 7.95 | 2 | 6 | 58.6% | -0.74 | 0.0408 | -0.029 |
| 1.03 | 1.50 | 320 | 68.1% | 0.26 | 0.0378 | -0.032 | 46 | 8.15 | 9.05 | 1 | 61.0% | -0.77 | 0.0379 | -0.027 | ||
| 0.7800 | 1.60 | 6 | 70.6% | 0.24 | 0.0351 | -0.032 | 47 | 8.55 | 10.35 | 60.8% | -0.79 | 0.0351 | -0.026 | |||
| 0.9400 | 1.30 | 20 | 159 | 73.0% | 0.22 | 0.0326 | -0.031 | 48 | 9.80 | 10.65 | 57.0% | -0.81 | 0.0325 | -0.024 | ||
| 0.7600 | 1.01 | 7 | 531 | 74.2% | 0.19 | 0.0281 | -0.029 | 50 | 10.75 | 13.15 | 21 | 49.9% | -0.84 | 0.0279 | -0.021 | |
| 0.5000 | 0.7000 | 2 | 197 | 80.9% | 0.13 | 0.0200 | -0.025 | 55 | 15.70 | 17.45 | 2 | -0.90 | 0.0194 | -0.012 | ||
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 — Oct 16, 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.