SQQQ opsiyon zinciri ProShares - UltraPro Short QQQ
Cboe delayed options data · itibarıyla 09:44 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±60.8% (14.67–60.17) · ATM IV 75.1% · P/C açık pozisyon 0.65
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 17.00 | 21.50 | 306 | 70.6% | 0.93 | 0.0068 | -0.004 | 19 | 1.90 | 5.00 | 88 | 86.9% | -0.13 | 0.0070 | -0.006 | ||
| 16.50 | 21.00 | 1 | 333 | 75.0% | 0.91 | 0.0073 | -0.005 | 20 | 2.50 | 3.60 | 4,706 | 77.0% | -0.14 | 0.0075 | -0.007 | |
| 15.50 | 20.00 | 33 | 69.7% | 0.90 | 0.0076 | -0.005 | 21 | 2.60 | 5.00 | 25 | 81.1% | -0.15 | 0.0080 | -0.007 | ||
| 15.00 | 19.50 | 43 | 71.8% | 0.88 | 0.0080 | -0.005 | 22 | 2.80 | 5.50 | 208 | 80.3% | -0.16 | 0.0085 | -0.007 | ||
| 14.00 | 19.00 | 12 | 69.8% | 0.87 | 0.0085 | -0.006 | 23 | 3.20 | 5.95 | 35 | 80.6% | -0.17 | 0.0090 | -0.008 | ||
| 13.55 | 18.50 | 2 | 70.8% | 0.86 | 0.0091 | -0.006 | 24 | 2.92 | 6.50 | 38 | 81.7% | -0.19 | 0.0095 | -0.008 | ||
| 13.75 | 17.50 | 675 | 72.2% | 0.84 | 0.0096 | -0.006 | 25 | 4.00 | 5.50 | 1 | 1,691 | 72.8% | -0.20 | 0.0100 | -0.008 | |
| 13.00 | 17.00 | 63 | 71.0% | 0.83 | 0.0101 | -0.007 | 26 | 3.50 | 7.50 | 26 | 75.4% | -0.21 | 0.0105 | -0.008 | ||
| 12.50 | 16.50 | 30 | 71.0% | 0.82 | 0.0106 | -0.007 | 27 | 3.50 | 8.00 | 23 | 73.3% | -0.23 | 0.0110 | -0.009 | ||
| 11.50 | 16.50 | 44 | 70.8% | 0.80 | 0.0110 | -0.008 | 28 | 4.00 | 8.05 | 3 | 71.3% | -0.24 | 0.0114 | -0.009 | ||
| 11.95 | 15.50 | 494 | 72.4% | 0.79 | 0.0114 | -0.008 | 29 | 4.55 | 8.90 | 72.9% | -0.25 | 0.0118 | -0.009 | |||
| 11.55 | 15.00 | 4 | 1,657 | 72.2% | 0.77 | 0.0118 | -0.008 | 30 | 6.00 | 8.80 | 21 | 1,880 | 74.0% | -0.27 | 0.0121 | -0.009 |
| 10.50 | 15.20 | 368 | 72.2% | 0.76 | 0.0121 | -0.009 | 31 | 7.30 | 10.50 | 36 | 81.6% | -0.28 | 0.0124 | -0.009 | ||
| 10.00 | 15.00 | 191 | 72.6% | 0.75 | 0.0124 | -0.009 | 32 | 7.30 | 11.00 | 257 | 78.9% | -0.29 | 0.0126 | -0.010 | ||
| 10.80 | 14.00 | 236 | 74.8% | 0.73 | 0.0126 | -0.009 | 33 | 8.00 | 11.50 | 2,170 | 79.0% | -0.31 | 0.0128 | -0.010 | ||
| 9.55 | 13.95 | 138 | 72.6% | 0.72 | 0.0128 | -0.009 | 34 | 8.05 | 12.00 | 50 | 95 | 76.5% | -0.32 | 0.0130 | -0.010 | |
| 10.30 | 13.75 | 894 | 77.4% | 0.71 | 0.0130 | -0.010 | 35 | 8.00 | 13.00 | 1,636 | 75.5% | -0.33 | 0.0132 | -0.010 | ||
| 9.00 | 13.00 | 60 | 72.4% | 0.70 | 0.0132 | -0.010 | 36 | 8.50 | 13.50 | 12 | 74.7% | -0.34 | 0.0133 | -0.010 | ||
| 9.00 | 13.00 | 2 | 43 | 74.7% | 0.69 | 0.0133 | -0.010 | 37 | 9.50 | 14.00 | 5 | 75.5% | -0.35 | 0.0134 | -0.010 | |
| 8.55 | 12.50 | 40 | 73.6% | 0.67 | 0.0134 | -0.011 | 38 | 10.50 | 14.45 | 20 | 76.1% | -0.36 | 0.0135 | -0.010 | ||
| 8.00 | 12.50 | 341 | 73.8% | 0.66 | 0.0135 | -0.011 | 39 | 11.00 | 15.50 | 8 | 77.0% | -0.38 | 0.0136 | -0.011 | ||
| 8.95 | 11.45 | 3 | 1,462 | 75.5% | 0.65 | 0.0136 | -0.011 | 40 | 13.00 | 14.35 | 1 | 1,555 | 75.3% | -0.39 | 0.0136 | -0.011 |
| 8.45 | 12.00 | 24 | 77.7% | 0.64 | 0.0136 | -0.011 | 41 | 12.00 | 17.00 | 55 | 76.4% | -0.40 | 0.0137 | -0.011 | ||
| 9.15 | 10.85 | 6 | 49 | 77.8% | 0.63 | 0.0137 | -0.011 | 42 | 13.50 | 17.50 | 31 | 78.5% | -0.41 | 0.0137 | -0.011 | |
| 7.00 | 11.70 | 30 | 75.3% | 0.62 | 0.0137 | -0.011 | 43 | 13.80 | 18.00 | 210 | 76.6% | -0.42 | 0.0137 | -0.011 | ||
| 7.00 | 12.00 | 27 | 78.0% | 0.61 | 0.0137 | -0.012 | 44 | 14.00 | 19.00 | 1 | 77.6% | -0.43 | 0.0137 | -0.011 | ||
| 7.60 | 10.85 | 910 | 77.8% | 0.60 | 0.0138 | -0.012 | 45 | 15.15 | 20.00 | 1,923 | 78.4% | -0.43 | 0.0138 | -0.011 | ||
| 6.50 | 11.50 | 14 | 77.9% | 0.59 | 0.0138 | -0.012 | 46 | 16.00 | 20.85 | 2 | 79.3% | -0.44 | 0.0138 | -0.011 | ||
| 6.50 | 11.00 | 8 | 77.8% | 0.58 | 0.0138 | -0.012 | 47 | 16.50 | 21.50 | 1 | 78.3% | -0.45 | 0.0137 | -0.011 | ||
| 6.00 | 11.00 | 8 | 77.5% | 0.58 | 0.0137 | -0.012 | 48 | 17.50 | 22.50 | 1 | 80.1% | -0.46 | 0.0137 | -0.011 | ||
| 6.00 | 11.00 | 13 | 79.0% | 0.57 | 0.0137 | -0.012 | 49 | 18.50 | 23.00 | 1 | 80.2% | -0.47 | 0.0137 | -0.011 | ||
| 7.75 | 9.90 | 697 | 82.5% | 0.56 | 0.0137 | -0.012 | 50 | 19.00 | 24.00 | 555 | 80.2% | -0.48 | 0.0137 | -0.011 | ||
| 5.50 | 10.50 | 7 | 78.3% | 0.55 | 0.0137 | -0.012 | 51 | 20.00 | 24.50 | 1 | 80.2% | -0.48 | 0.0136 | -0.011 | ||
| 5.50 | 10.50 | 19 | 79.6% | 0.54 | 0.0136 | -0.013 | 52 | 20.50 | 25.50 | 80.2% | -0.49 | 0.0136 | -0.011 | |||
| 6.15 | 9.80 | 8 | 80.7% | 0.54 | 0.0136 | -0.013 | 53 | 21.50 | 26.50 | 81.8% | -0.50 | 0.0136 | -0.011 | |||
| 6.75 | 9.20 | 1 | 23 | 81.9% | 0.53 | 0.0136 | -0.013 | 54 | 22.50 | 27.00 | 81.7% | -0.51 | 0.0135 | -0.011 | ||
| 6.75 | 9.45 | 1 | 955 | 83.9% | 0.52 | 0.0135 | -0.013 | 55 | 23.00 | 28.00 | 53 | 81.5% | -0.51 | 0.0134 | -0.011 | |
| 6.35 | 9.70 | 15 | 84.5% | 0.51 | 0.0134 | -0.013 | 56 | 24.00 | 29.00 | 8 | 83.0% | -0.52 | 0.0134 | -0.011 | ||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Jan 21, 2028
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar