SQQQ Optionskette ProShares - UltraPro Short QQQ
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 ±34.9% (25.02–51.82) · ATM IV 61.0% · P/C Open Interest 0.34
| 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 | |
| 16.40 | 19.90 | 1.00 | 0.0039 | 0.000 | 20 | 0.0200 | 1.47 | 2 | 72.0% | -0.05 | 0.0068 | -0.004 | ||||
| 15.35 | 19.30 | 0.99 | 0.0057 | -0.001 | 21 | 0.0200 | 1.66 | 1 | 70.0% | -0.06 | 0.0078 | -0.005 | ||||
| 14.40 | 17.95 | 1 | 0.98 | 0.0074 | -0.002 | 22 | 0.1400 | 1.91 | 7 | 69.9% | -0.07 | 0.0091 | -0.005 | |||
| 13.45 | 17.00 | 4 | 0.97 | 0.0089 | -0.003 | 23 | 0.1600 | 1.03 | 4 | 55.6% | -0.08 | 0.0105 | -0.006 | |||
| 13.20 | 16.10 | 4 | 49.0% | 0.95 | 0.0106 | -0.004 | 24 | 0.4300 | 1.01 | 54.4% | -0.10 | 0.0120 | -0.007 | |||
| 12.70 | 14.60 | 4 | 10 | 44.9% | 0.93 | 0.0124 | -0.005 | 25 | 0.4800 | 1.28 | 18 | 54.4% | -0.12 | 0.0136 | -0.008 | |
| 12.45 | 14.55 | 61.2% | 0.91 | 0.0142 | -0.006 | 26 | 0.7300 | 1.60 | 4 | 55.7% | -0.14 | 0.0152 | -0.009 | |||
| 11.50 | 13.60 | 10 | 57.5% | 0.89 | 0.0158 | -0.007 | 27 | 0.5600 | 2.13 | 1 | 54.6% | -0.16 | 0.0167 | -0.010 | ||
| 10.50 | 13.15 | 1 | 57.5% | 0.86 | 0.0172 | -0.009 | 28 | 0.9600 | 2.51 | 3 | 56.3% | -0.19 | 0.0180 | -0.011 | ||
| 10.20 | 12.50 | 60.4% | 0.84 | 0.0184 | -0.010 | 29 | 2.15 | 2.94 | 4 | 1 | 62.8% | -0.21 | 0.0192 | -0.012 | ||
| 9.30 | 10.80 | 25 | 330 | 51.8% | 0.81 | 0.0194 | -0.011 | 30 | 2.67 | 2.93 | 60 | 65 | 61.2% | -0.24 | 0.0203 | -0.013 |
| 8.90 | 11.15 | 2 | 59.4% | 0.79 | 0.0204 | -0.012 | 31 | 2.31 | 3.45 | 10 | 58.4% | -0.26 | 0.0212 | -0.013 | ||
| 7.85 | 10.65 | 16 | 57.2% | 0.76 | 0.0212 | -0.013 | 32 | 2.76 | 4.25 | 1 | 60.8% | -0.29 | 0.0221 | -0.014 | ||
| 8.25 | 10.20 | 112 | 62.9% | 0.74 | 0.0220 | -0.013 | 33 | 3.25 | 5.10 | 2 | 63.1% | -0.31 | 0.0229 | -0.015 | ||
| 8.00 | 9.75 | 16 | 61 | 64.5% | 0.72 | 0.0226 | -0.014 | 34 | 3.75 | 6.50 | 2 | 67.9% | -0.34 | 0.0236 | -0.015 | |
| 7.60 | 8.60 | 478 | 61.6% | 0.69 | 0.0232 | -0.015 | 35 | 4.30 | 5.70 | 229 | 61.5% | -0.36 | 0.0242 | -0.016 | ||
| 7.30 | 9.20 | 17 | 67.6% | 0.67 | 0.0236 | -0.015 | 36 | 4.90 | 6.15 | 62 | 61.2% | -0.39 | 0.0246 | -0.016 | ||
| 6.90 | 8.80 | 42 | 67.8% | 0.65 | 0.0239 | -0.016 | 37 | 5.50 | 7.00 | 20 | 48 | 63.1% | -0.41 | 0.0249 | -0.017 | |
| 6.05 | 7.15 | 153 | 230 | 59.9% | 0.62 | 0.0240 | -0.016 | 38 | 6.20 | 7.40 | 31 | 62.1% | -0.43 | 0.0250 | -0.017 | |
| 6.65 | 8.10 | 15 | 23 | 70.8% | 0.60 | 0.0241 | -0.017 | 39 | 6.90 | 8.05 | 23 | 63.0% | -0.46 | 0.0250 | -0.017 | |
| 6.10 | 7.25 | 154 | 293 | 67.7% | 0.58 | 0.0240 | -0.017 | 40 | 7.60 | 8.85 | 93 | 64.6% | -0.48 | 0.0249 | -0.017 | |
| 4.80 | 7.50 | 6 | 33 | 66.1% | 0.56 | 0.0238 | -0.017 | 41 | 8.35 | 9.60 | 61 | 64.9% | -0.50 | 0.0246 | -0.018 | |
| 5.25 | 7.20 | 7 | 69.8% | 0.55 | 0.0236 | -0.018 | 42 | 9.10 | 10.70 | 15 | 67.3% | -0.51 | 0.0244 | -0.018 | ||
| 4.75 | 6.80 | 1 | 9 | 68.6% | 0.53 | 0.0233 | -0.018 | 43 | 9.85 | 11.35 | 7 | 67.5% | -0.53 | 0.0241 | -0.018 | |
| 5.00 | 6.05 | 1 | 26 | 69.0% | 0.51 | 0.0231 | -0.018 | 44 | 10.60 | 12.10 | 3 | 68.0% | -0.55 | 0.0238 | -0.018 | |
| 4.15 | 5.50 | 4 | 264 | 65.2% | 0.50 | 0.0228 | -0.018 | 45 | 11.40 | 13.00 | 28 | 69.3% | -0.56 | 0.0234 | -0.018 | |
| 4.25 | 6.25 | 10 | 71.6% | 0.48 | 0.0224 | -0.019 | 46 | 12.20 | 14.10 | 11 | 71.4% | -0.58 | 0.0230 | -0.018 | ||
| 4.05 | 5.15 | 100 | 151 | 68.0% | 0.47 | 0.0221 | -0.019 | 47 | 13.60 | 14.65 | 2 | 5 | 73.6% | -0.59 | 0.0227 | -0.018 |
| 3.95 | 5.65 | 12 | 72.1% | 0.45 | 0.0218 | -0.019 | 48 | 13.80 | 15.50 | 1 | 71.4% | -0.61 | 0.0223 | -0.018 | ||
| 3.70 | 5.70 | 20 | 73.3% | 0.44 | 0.0214 | -0.019 | 49 | 14.60 | 17.10 | 75.6% | -0.62 | 0.0219 | -0.018 | |||
| 4.25 | 5.15 | 348 | 75.4% | 0.43 | 0.0211 | -0.019 | 50 | 15.50 | 16.70 | 681 | 70.5% | -0.63 | 0.0215 | -0.018 | ||
| 3.00 | 4.35 | 237 | 74.8% | 0.37 | 0.0194 | -0.019 | 55 | 19.65 | 21.50 | 4 | 74.9% | -0.69 | 0.0196 | -0.017 | ||
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 — Mar 19, 2027
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.