SQQQ option chain ProShares - UltraPro Short QQQ
Cboe delayed options data · के अनुसार 12:44 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 ±6.3% (35.67–40.45) · ATM IV 74.9% · P/C ओपन इंटरेस्ट 0.40
| 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 | |
| 16.45 | 18.15 | 5 | 5 | 1.00 | 0.0000 | 0.000 | 20 | 0 | 2.13 | 549.1% | -0.00 | 0.0000 | -0.000 | |||
| 14.45 | 18.30 | 2 | 1 | 1.00 | 0.0001 | 0.000 | 21 | 0 | 2.13 | 515.2% | -0.00 | 0.0001 | -0.000 | |||
| 13.45 | 17.30 | 1 | 5 | 1.00 | 0.0002 | 0.000 | 22 | 0 | 2.13 | 482.9% | -0.00 | 0.0001 | -0.000 | |||
| 12.45 | 16.30 | 1.00 | 0.0003 | 0.000 | 23 | 0 | 2.13 | 451.9% | -0.00 | 0.0002 | -0.000 | |||||
| 11.45 | 15.30 | 1 | 1 | 1.00 | 0.0004 | 0.000 | 24 | 0 | 2.13 | 422.1% | -0.00 | 0.0004 | -0.001 | |||
| 10.85 | 14.30 | 3 | 3 | 154.7% | 1.00 | 0.0007 | 0.000 | 25 | 0 | 2.13 | 14 | 393.4% | -0.00 | 0.0006 | -0.001 | |
| 9.80 | 13.05 | 3 | 2 | 1.00 | 0.0010 | -0.000 | 26 | 0 | 0.2200 | 142.2% | -0.00 | 0.0010 | -0.002 | |||
| 8.45 | 12.05 | 1 | 1 | 1.00 | 0.0016 | -0.001 | 27 | 0 | 0.2000 | 3 | 129.0% | -0.00 | 0.0016 | -0.002 | ||
| 7.80 | 11.25 | 4 | 1.00 | 0.0025 | -0.002 | 28 | 0 | 2.13 | 144 | 312.5% | -0.00 | 0.0025 | -0.003 | |||
| 6.45 | 10.30 | 7 | 0.99 | 0.0038 | -0.004 | 29 | 0 | 0.1000 | 3 | 130.3% | -0.01 | 0.0038 | -0.004 | |||
| 7.30 | 7.65 | 327 | 382 | 0.99 | 0.0057 | -0.005 | 30 | 0 | 0.0700 | 13 | 372 | 109.0% | -0.01 | 0.0057 | -0.006 | |
| 5.80 | 8.35 | 1 | 63 | 80.4% | 0.99 | 0.0070 | -0.006 | 30.5 | 0 | 0.0900 | 19 | 26 | 106.5% | -0.01 | 0.0070 | -0.007 |
| 5.80 | 6.90 | 2 | 32 | 0.99 | 0.0087 | -0.007 | 31 | 0 | 0.2200 | 80 | 222 | 79.5% | -0.01 | 0.0087 | -0.008 | |
| 5.15 | 6.45 | 1 | 190 | 0.99 | 0.0108 | -0.008 | 31.5 | 0 | 0.0800 | 35 | 51 | 90.5% | -0.01 | 0.0108 | -0.009 | |
| 5.25 | 5.65 | 194 | 255 | 0.98 | 0.0135 | -0.009 | 32 | 0 | 0.1400 | 18 | 317 | 94.3% | -0.02 | 0.0135 | -0.010 | |
| 3.80 | 6.20 | 7 | 163 | 0.98 | 0.0171 | -0.011 | 32.5 | 0 | 0.2400 | 278 | 427 | 97.4% | -0.02 | 0.0171 | -0.012 | |
| 4.25 | 4.65 | 61 | 840 | 0.98 | 0.0223 | -0.013 | 33 | 0.0100 | 0.0400 | 58 | 859 | 62.3% | -0.02 | 0.0223 | -0.014 | |
| 3.90 | 4.15 | 8 | 469 | 0.97 | 0.0303 | -0.017 | 33.5 | 0 | 0.0500 | 44 | 124 | 58.2% | -0.03 | 0.0303 | -0.017 | |
| 3.35 | 3.70 | 114 | 1,144 | 0.95 | 0.0434 | -0.024 | 34 | 0.0400 | 0.0700 | 329 | 469 | 60.4% | -0.05 | 0.0435 | -0.025 | |
| 2.20 | 3.75 | 3 | 352 | 0.92 | 0.0630 | -0.037 | 34.5 | 0.0700 | 0.1000 | 1,184 | 1,255 | 58.9% | -0.08 | 0.0630 | -0.038 | |
| 2.30 | 2.85 | 1,018 | 3,298 | 28.0% | 0.88 | 0.0863 | -0.057 | 35 | 0.1300 | 0.1600 | 1,199 | 2,437 | 59.0% | -0.12 | 0.0863 | -0.058 |
| 1.73 | 2.56 | 54 | 552 | 41.6% | 0.82 | 0.1084 | -0.081 | 35.5 | 0.2200 | 0.2700 | 278 | 984 | 61.9% | -0.18 | 0.1085 | -0.081 |
| 1.88 | 1.99 | 473 | 1,127 | 60.8% | 0.75 | 0.1261 | -0.103 | 36 | 0.3500 | 0.4600 | 1,884 | 1,772 | 65.0% | -0.25 | 0.1262 | -0.104 |
| 1.56 | 1.64 | 504 | 569 | 65.1% | 0.67 | 0.1379 | -0.123 | 36.5 | 0.5500 | 0.6200 | 928 | 481 | 67.1% | -0.33 | 0.1381 | -0.123 |
| 1.31 | 1.38 | 4,919 | 1,372 | 67.5% | 0.60 | 0.1434 | -0.138 | 37 | 0.8000 | 0.8600 | 2,009 | 776 | 69.4% | -0.40 | 0.1437 | -0.138 |
| 1.09 | 1.15 | 2,466 | 1,264 | 69.2% | 0.53 | 0.1432 | -0.147 | 37.5 | 1.06 | 1.16 | 1,407 | 638 | 73.0% | -0.47 | 0.1435 | -0.147 |
| 0.9000 | 0.9600 | 5,139 | 2,428 | 72.1% | 0.46 | 0.1384 | -0.150 | 38 | 1.33 | 1.58 | 270 | 212 | 77.8% | -0.54 | 0.1386 | -0.151 |
| 0.7400 | 0.8100 | 884 | 1,016 | 73.5% | 0.39 | 0.1303 | -0.149 | 38.5 | 1.57 | 1.90 | 189 | 182 | 80.6% | -0.61 | 0.1305 | -0.150 |
| 0.6200 | 0.6700 | 1,867 | 2,913 | 77.0% | 0.34 | 0.1202 | -0.145 | 39 | 2.02 | 2.34 | 124 | 196 | 84.2% | -0.66 | 0.1204 | -0.145 |
| 0.4900 | 0.5700 | 625 | 459 | 77.8% | 0.29 | 0.1092 | -0.137 | 39.5 | 2.09 | 2.97 | 2 | 7 | 84.0% | -0.71 | 0.1094 | -0.138 |
| 0.4300 | 0.4700 | 6,950 | 6,566 | 81.6% | 0.25 | 0.0980 | -0.129 | 40 | 2.78 | 3.25 | 19 | 73 | 92.4% | -0.75 | 0.0982 | -0.129 |
| 0.2700 | 0.4000 | 382 | 412 | 80.2% | 0.21 | 0.0872 | -0.119 | 40.5 | 2.85 | 3.75 | 1 | 2 | 83.7% | -0.79 | 0.0874 | -0.119 |
| 0.2900 | 0.3300 | 442 | 963 | 85.6% | 0.18 | 0.0770 | -0.109 | 41 | 2.31 | 4.45 | 34 | 25 | -0.82 | 0.0772 | -0.108 | |
| 0.1700 | 0.3200 | 225 | 356 | 86.2% | 0.15 | 0.0677 | -0.099 | 41.5 | 4.10 | 5.40 | 7 | 137.2% | -0.85 | 0.0679 | -0.099 | |
| 0.1800 | 0.2500 | 623 | 1,218 | 88.3% | 0.13 | 0.0594 | -0.089 | 42 | 2.92 | 6.45 | 44 | 527 | 94.6% | -0.87 | 0.0596 | -0.089 |
| 0.0900 | 0.2500 | 19 | 1,715 | 90.1% | 0.11 | 0.0520 | -0.081 | 42.5 | 5.00 | 7.00 | 783 | 173.2% | -0.89 | 0.0522 | -0.080 | |
| 0.1200 | 0.2000 | 220 | 608 | 93.9% | 0.10 | 0.0456 | -0.073 | 43 | 4.30 | 6.85 | 2 | 92.8% | -0.90 | 0.0457 | -0.072 | |
| 0.1100 | 0.1600 | 11 | 203 | 96.5% | 0.08 | 0.0400 | -0.066 | 43.5 | 4.80 | 7.35 | 1 | 98.6% | -0.92 | 0.0401 | -0.065 | |
| 0.0900 | 0.1400 | 664 | 615 | 97.5% | 0.07 | 0.0351 | -0.060 | 44 | 5.25 | 7.80 | 4 | 95.0% | -0.93 | 0.0352 | -0.059 | |
| 0.0300 | 0.1700 | 1 | 74 | 100.8% | 0.06 | 0.0309 | -0.054 | 44.5 | 5.75 | 8.30 | 8 | 100.3% | -0.94 | 0.0310 | -0.054 | |
| 0.0800 | 0.1000 | 306 | 504 | 103.7% | 0.06 | 0.0274 | -0.050 | 45 | 6.25 | 8.80 | 14 | 105.4% | -0.94 | 0.0275 | -0.049 | |
| 0 | 0.1100 | 104 | 212 | 102.1% | 0.04 | 0.0217 | -0.042 | 46 | 7.20 | 9.75 | 100.8% | -0.96 | 0.0217 | -0.041 | ||
| 0.0300 | 0.0800 | 57 | 90 | 112.6% | 0.04 | 0.0174 | -0.036 | 47 | 8.75 | 10.75 | 1 | 1 | 163.7% | -0.96 | 0.0175 | -0.035 |
| 0.0200 | 0.1200 | 9 | 176 | 126.2% | 0.03 | 0.0142 | -0.031 | 48 | 8.80 | 12.30 | 1 | 1 | 140.2% | -0.97 | 0.0143 | -0.030 |
| 0 | 0.0900 | 303 | 748 | 137.5% | 0.02 | 0.0098 | -0.024 | 50 | 10.95 | 14.25 | 2 | 169.4% | -0.98 | 0.0100 | -0.023 | |
| 0.0100 | 0.0300 | 182 | 324 | 152.2% | 0.01 | 0.0044 | -0.013 | 55 | 15.90 | 19.15 | 191.2% | -0.99 | 0.0046 | -0.011 | ||
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।
वोलैटिलिटी स्माइल — Oct 23, 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