SQQQ цепочка опционов ProShares - UltraPro Short QQQ
Cboe delayed options data · по состоянию на 06:43 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±21.0% (29.55–45.30) · ATM IV 65.6% · P/C открытого интереса 0.38
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 17.25 | 19.25 | 0.98 | 0.0034 | -0.003 | 19 | 0 | 1.70 | 141.9% | -0.02 | 0.0032 | -0.004 | |||||
| 16.25 | 18.25 | 30 | 0.98 | 0.0040 | -0.003 | 20 | 0 | 0.2700 | 110 | 194 | 86.9% | -0.02 | 0.0037 | -0.005 | ||
| 15.25 | 17.30 | 0.98 | 0.0046 | -0.003 | 21 | 0 | 1.71 | 1 | 125.0% | -0.02 | 0.0044 | -0.005 | ||||
| 13.50 | 16.30 | 15 | 0.97 | 0.0053 | -0.003 | 22 | 0 | 0.2600 | 434 | 59.5% | -0.02 | 0.0051 | -0.005 | |||
| 12.50 | 15.30 | 0.97 | 0.0062 | -0.004 | 23 | 0 | 1.74 | 4 | 110.0% | -0.03 | 0.0060 | -0.005 | ||||
| 12.30 | 14.35 | 1 | 0.97 | 0.0073 | -0.004 | 24 | 0 | 0.5900 | 18 | 76.3% | -0.03 | 0.0071 | -0.005 | |||
| 11.15 | 13.35 | 205 | 0.96 | 0.0086 | -0.004 | 25 | 0.0500 | 0.1600 | 6 | 553 | 56.9% | -0.03 | 0.0084 | -0.006 | ||
| 10.20 | 12.40 | 1 | 0.96 | 0.0103 | -0.005 | 26 | 0 | 0.4500 | 82 | 61.1% | -0.04 | 0.0101 | -0.006 | |||
| 9.30 | 11.50 | 0.95 | 0.0125 | -0.005 | 27 | 0 | 0.8700 | 47 | 66.2% | -0.05 | 0.0124 | -0.007 | ||||
| 8.50 | 10.60 | 1 | 27 | 0.93 | 0.0160 | -0.007 | 28 | 0.0100 | 0.7400 | 69 | 58.1% | -0.06 | 0.0159 | -0.008 | ||
| 7.50 | 9.75 | 29 | 27.4% | 0.91 | 0.0204 | -0.009 | 29 | 0.0700 | 0.7800 | 708 | 54.8% | -0.09 | 0.0204 | -0.011 | ||
| 7.55 | 8.30 | 58 | 1,213 | 44.8% | 0.87 | 0.0250 | -0.013 | 30 | 0.3900 | 0.6800 | 25 | 2,145 | 53.1% | -0.12 | 0.0250 | -0.014 |
| 6.40 | 8.15 | 191 | 50.9% | 0.83 | 0.0292 | -0.016 | 31 | 0.5800 | 0.9000 | 222 | 76 | 53.5% | -0.16 | 0.0293 | -0.017 | |
| 6.10 | 7.40 | 1 | 174 | 56.8% | 0.79 | 0.0330 | -0.019 | 32 | 0.7400 | 1.47 | 39 | 248 | 56.6% | -0.20 | 0.0331 | -0.020 |
| 5.45 | 6.50 | 499 | 55.1% | 0.75 | 0.0360 | -0.022 | 33 | 1.39 | 1.63 | 12 | 1,976 | 58.8% | -0.25 | 0.0361 | -0.023 | |
| 4.25 | 6.45 | 9 | 1,172 | 55.7% | 0.71 | 0.0382 | -0.025 | 34 | 1.50 | 2.04 | 3 | 1,208 | 57.0% | -0.29 | 0.0383 | -0.025 |
| 4.85 | 5.20 | 36 | 10.5K | 60.8% | 0.66 | 0.0396 | -0.027 | 35 | 2.29 | 2.66 | 208 | 826 | 62.6% | -0.34 | 0.0398 | -0.028 |
| 4.00 | 4.85 | 30 | 511 | 59.8% | 0.62 | 0.0403 | -0.029 | 36 | 2.68 | 3.10 | 9 | 515 | 62.0% | -0.38 | 0.0406 | -0.029 |
| 4.05 | 4.15 | 17 | 1,480 | 62.7% | 0.58 | 0.0405 | -0.031 | 37 | 3.30 | 4.25 | 30 | 1,226 | 68.5% | -0.42 | 0.0407 | -0.031 |
| 3.50 | 3.85 | 1,165 | 2,288 | 64.9% | 0.54 | 0.0401 | -0.032 | 38 | 3.45 | 5.05 | 12 | 784 | 67.3% | -0.46 | 0.0404 | -0.032 |
| 2.95 | 3.65 | 33 | 594 | 63.8% | 0.50 | 0.0394 | -0.033 | 39 | 3.85 | 5.15 | 3 | 64 | 61.8% | -0.50 | 0.0398 | -0.033 |
| 2.90 | 3.25 | 1,745 | 4,719 | 66.3% | 0.47 | 0.0385 | -0.033 | 40 | 4.85 | 6.75 | 11 | 1,273 | 73.0% | -0.53 | 0.0388 | -0.034 |
| 2.53 | 3.05 | 35 | 823 | 67.3% | 0.43 | 0.0373 | -0.034 | 41 | 4.95 | 7.50 | 165 | 69.3% | -0.56 | 0.0377 | -0.034 | |
| 2.36 | 2.73 | 3 | 597 | 68.4% | 0.41 | 0.0360 | -0.034 | 42 | 6.70 | 8.15 | 2 | 106 | 78.0% | -0.59 | 0.0364 | -0.034 |
| 2.27 | 2.66 | 27 | 156 | 71.9% | 0.38 | 0.0347 | -0.034 | 43 | 7.20 | 9.05 | 100 | 78.0% | -0.62 | 0.0351 | -0.034 | |
| 1.86 | 2.61 | 11 | 232 | 72.4% | 0.35 | 0.0333 | -0.034 | 44 | 8.00 | 9.85 | 152 | 79.3% | -0.65 | 0.0337 | -0.034 | |
| 1.84 | 2.36 | 38 | 1,591 | 74.2% | 0.33 | 0.0319 | -0.034 | 45 | 7.70 | 10.90 | 146 | 70.6% | -0.67 | 0.0323 | -0.033 | |
| 1.58 | 2.05 | 42 | 266 | 73.0% | 0.31 | 0.0305 | -0.033 | 46 | 9.65 | 11.20 | 10 | 78.9% | -0.69 | 0.0310 | -0.033 | |
| 1.70 | 2.07 | 50 | 233 | 78.1% | 0.29 | 0.0291 | -0.033 | 47 | 10.55 | 12.05 | 19 | 80.5% | -0.71 | 0.0296 | -0.032 | |
| 1.53 | 1.80 | 13 | 103 | 77.4% | 0.27 | 0.0278 | -0.032 | 48 | 11.40 | 13.30 | 106 | 85.2% | -0.73 | 0.0283 | -0.032 | |
| 1.10 | 2.07 | 438 | 79.2% | 0.26 | 0.0265 | -0.032 | 49 | 12.30 | 14.30 | 12 | 87.9% | -0.74 | 0.0271 | -0.031 | ||
| 1.40 | 1.57 | 35 | 1,537 | 80.4% | 0.24 | 0.0253 | -0.031 | 50 | 12.95 | 14.70 | 305 | 81.7% | -0.76 | 0.0259 | -0.030 | |
| 1.20 | 1.88 | 97 | 84.7% | 0.23 | 0.0241 | -0.031 | 51 | 14.15 | 16.00 | 23 | 90.2% | -0.77 | 0.0247 | -0.030 | ||
| 0.8400 | 1.79 | 146 | 82.8% | 0.22 | 0.0230 | -0.030 | 52 | 15.10 | 17.60 | 20 | 98.9% | -0.79 | 0.0236 | -0.029 | ||
| 0.9900 | 1.73 | 218 | 86.7% | 0.20 | 0.0220 | -0.030 | 53 | 16.00 | 18.60 | 21 | 101.1% | -0.80 | 0.0226 | -0.029 | ||
| 0.8900 | 1.64 | 143 | 87.3% | 0.19 | 0.0210 | -0.029 | 54 | 16.95 | 19.65 | 80 | 104.1% | -0.81 | 0.0216 | -0.028 | ||
| 0.9800 | 1.31 | 33 | 831 | 87.0% | 0.18 | 0.0201 | -0.029 | 55 | 17.25 | 20.05 | 258 | 92.8% | -0.82 | 0.0207 | -0.027 | |
| 0.5500 | 1.50 | 93 | 86.5% | 0.17 | 0.0192 | -0.028 | 56 | 18.85 | 21.10 | 15 | 103.0% | -0.83 | 0.0199 | -0.027 | ||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Dec 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы