SQQQ Optionskette ProShares - UltraPro Short QQQ
Cboe delayed options data · Stand 03:38 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±26.1% (29.33–50.03) · ATM IV 60.8% · P/C Open Interest 0.60
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 18.45 | 20.95 | 36 | 1.00 | 0.0006 | 0.000 | 20 | 0.0100 | 0.3000 | 120 | 70.4% | -0.02 | 0.0037 | -0.003 | |||
| 16.85 | 19.95 | 1.00 | 0.0009 | 0.000 | 21 | 0 | 2.19 | 1 | 106.0% | -0.03 | 0.0044 | -0.004 | ||||
| 15.80 | 18.95 | 15 | 1.00 | 0.0014 | 0.000 | 22 | 0.0500 | 0.2500 | 432 | 61.3% | -0.03 | 0.0052 | -0.004 | |||
| 14.80 | 17.95 | 1 | 1.00 | 0.0021 | 0.000 | 23 | 0 | 2.25 | 4 | 94.6% | -0.04 | 0.0062 | -0.004 | |||
| 13.80 | 17.00 | 0.99 | 0.0032 | 0.000 | 24 | 0 | 2.29 | 18 | 89.3% | -0.04 | 0.0074 | -0.005 | ||||
| 13.15 | 15.60 | 257 | 0.99 | 0.0049 | 0.000 | 25 | 0 | 2.35 | 594 | 84.5% | -0.05 | 0.0089 | -0.005 | |||
| 12.60 | 15.00 | 0.98 | 0.0077 | 0.000 | 26 | 0.0100 | 1.03 | 3 | 23 | 61.3% | -0.06 | 0.0107 | -0.006 | |||
| 11.65 | 14.05 | 0.96 | 0.0115 | -0.002 | 27 | 0.3000 | 0.8700 | 15 | 58.8% | -0.08 | 0.0129 | -0.008 | ||||
| 9.95 | 13.10 | 0.94 | 0.0156 | -0.005 | 28 | 0.2200 | 1.17 | 37 | 57.4% | -0.10 | 0.0153 | -0.009 | ||||
| 10.05 | 12.25 | 10 | 53.2% | 0.92 | 0.0194 | -0.008 | 29 | 0.4500 | 0.8000 | 5 | 56 | 51.2% | -0.12 | 0.0177 | -0.011 | |
| 8.40 | 10.90 | 20 | 940 | 0.88 | 0.0223 | -0.010 | 30 | 0.7300 | 1.30 | 1 | 729 | 55.7% | -0.15 | 0.0202 | -0.012 | |
| 9.00 | 10.50 | 14 | 58.1% | 0.85 | 0.0245 | -0.012 | 31 | 0.6300 | 2.98 | 27 | 65.4% | -0.18 | 0.0225 | -0.014 | ||
| 8.35 | 9.85 | 5 | 48 | 59.2% | 0.81 | 0.0260 | -0.014 | 32 | 0.2200 | 2.20 | 123 | 50.1% | -0.21 | 0.0246 | -0.015 | |
| 7.45 | 9.15 | 47 | 57.2% | 0.78 | 0.0272 | -0.015 | 33 | 0.9900 | 2.68 | 1,816 | 55.5% | -0.24 | 0.0266 | -0.017 | ||
| 7.15 | 8.20 | 46 | 57.4% | 0.75 | 0.0283 | -0.016 | 34 | 1.81 | 2.80 | 651 | 204 | 57.3% | -0.27 | 0.0282 | -0.018 | |
| 6.15 | 7.80 | 384 | 846 | 56.1% | 0.71 | 0.0292 | -0.017 | 35 | 2.03 | 3.55 | 118 | 300 | 58.6% | -0.30 | 0.0296 | -0.019 |
| 5.35 | 7.50 | 5 | 353 | 56.4% | 0.68 | 0.0299 | -0.019 | 36 | 2.98 | 3.40 | 180 | 58.1% | -0.34 | 0.0306 | -0.020 | |
| 5.80 | 7.30 | 5 | 937 | 64.7% | 0.65 | 0.0304 | -0.020 | 37 | 3.15 | 4.65 | 21 | 1,174 | 61.2% | -0.37 | 0.0313 | -0.021 |
| 4.20 | 6.50 | 905 | 55.8% | 0.62 | 0.0307 | -0.021 | 38 | 3.70 | 4.95 | 717 | 60.2% | -0.40 | 0.0317 | -0.022 | ||
| 4.15 | 5.55 | 4 | 152 | 55.4% | 0.59 | 0.0307 | -0.022 | 39 | 4.55 | 5.20 | 67 | 60.4% | -0.43 | 0.0318 | -0.023 | |
| 4.80 | 5.10 | 114 | 1,764 | 61.8% | 0.56 | 0.0306 | -0.023 | 40 | 5.10 | 5.70 | 27 | 993 | 59.8% | -0.46 | 0.0317 | -0.023 |
| 4.00 | 4.85 | 33 | 251 | 60.3% | 0.53 | 0.0303 | -0.023 | 41 | 6.00 | 6.55 | 161 | 63.1% | -0.49 | 0.0314 | -0.024 | |
| 3.30 | 5.45 | 29 | 93 | 64.1% | 0.50 | 0.0298 | -0.024 | 42 | 6.30 | 7.30 | 108 | 61.8% | -0.52 | 0.0310 | -0.024 | |
| 3.80 | 5.25 | 6 | 99 | 70.0% | 0.48 | 0.0293 | -0.024 | 43 | 7.15 | 8.90 | 100 | 68.7% | -0.54 | 0.0306 | -0.024 | |
| 3.60 | 4.30 | 64 | 67.0% | 0.46 | 0.0287 | -0.025 | 44 | 7.90 | 8.80 | 154 | 64.4% | -0.57 | 0.0300 | -0.024 | ||
| 3.50 | 4.10 | 12 | 1,062 | 68.8% | 0.44 | 0.0281 | -0.025 | 45 | 8.90 | 10.05 | 171 | 69.6% | -0.59 | 0.0294 | -0.024 | |
| 2.64 | 4.05 | 1 | 146 | 66.6% | 0.42 | 0.0274 | -0.025 | 46 | 9.60 | 11.60 | 56 | 74.6% | -0.61 | 0.0287 | -0.024 | |
| 2.60 | 4.00 | 5 | 113 | 69.3% | 0.40 | 0.0267 | -0.025 | 47 | 9.80 | 12.10 | 17 | 69.8% | -0.63 | 0.0280 | -0.024 | |
| 2.45 | 4.00 | 89 | 71.4% | 0.38 | 0.0260 | -0.025 | 48 | 10.40 | 12.70 | 104 | 67.7% | -0.65 | 0.0273 | -0.024 | ||
| 2.25 | 3.85 | 163 | 72.1% | 0.36 | 0.0252 | -0.025 | 49 | 11.25 | 13.55 | 12 | 68.7% | -0.66 | 0.0266 | -0.023 | ||
| 2.69 | 3.00 | 22 | 980 | 72.3% | 0.35 | 0.0245 | -0.025 | 50 | 13.05 | 13.95 | 314 | 72.8% | -0.68 | 0.0259 | -0.023 | |
| 1.85 | 3.55 | 69 | 73.0% | 0.33 | 0.0238 | -0.025 | 51 | 12.95 | 15.20 | 27 | 69.7% | -0.70 | 0.0252 | -0.022 | ||
| 1.64 | 3.25 | 158 | 72.1% | 0.32 | 0.0231 | -0.025 | 52 | 13.90 | 16.30 | 20 | 72.6% | -0.71 | 0.0244 | -0.022 | ||
| 1.82 | 3.15 | 219 | 75.1% | 0.31 | 0.0224 | -0.025 | 53 | 14.75 | 17.10 | 21 | 72.5% | -0.72 | 0.0238 | -0.022 | ||
| 1.80 | 3.00 | 35 | 108 | 76.3% | 0.29 | 0.0217 | -0.025 | 54 | 15.70 | 17.95 | 79 | 73.4% | -0.74 | 0.0231 | -0.021 | |
| 1.77 | 2.50 | 6 | 553 | 74.8% | 0.28 | 0.0211 | -0.025 | 55 | 16.05 | 19.60 | 232 | 75.6% | -0.75 | 0.0224 | -0.021 | |
| 1.93 | 2.39 | 113 | 77.3% | 0.27 | 0.0205 | -0.024 | 56 | 17.90 | 19.40 | 15 | 75.1% | -0.76 | 0.0217 | -0.020 | ||
| 1.40 | 2.74 | 66 | 78.0% | 0.26 | 0.0199 | -0.024 | 57 | 18.45 | 20.70 | 57 | 76.0% | -0.77 | 0.0211 | -0.020 | ||
| 1.30 | 2.67 | 81 | 78.8% | 0.25 | 0.0193 | -0.024 | 58 | 19.35 | 21.60 | 3 | 76.4% | -0.78 | 0.0205 | -0.019 | ||
| 1.22 | 2.56 | 33 | 79.3% | 0.24 | 0.0187 | -0.024 | 59 | 20.15 | 22.65 | 103 | 77.1% | -0.79 | 0.0199 | -0.018 | ||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Dec 18, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts