SQQQ optieketen ProShares - UltraPro Short QQQ
Cboe delayed options data · per 00:38 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±67.3% (12.56–64.26) · ATM IV 80.8% · P/C open interest 0.66
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 18.25 | 20.05 | 10 | 340 | 73.0% | 0.95 | 0.0073 | -0.002 | 20 | 2.55 | 2.81 | 35 | 3,644 | 69.5% | -0.14 | 0.0084 | -0.005 |
| 16.90 | 20.30 | 1 | 73.9% | 0.93 | 0.0080 | -0.003 | 21 | 1.61 | 4.30 | 5 | 68.5% | -0.15 | 0.0090 | -0.006 | ||
| 16.20 | 19.15 | 37 | 69.8% | 0.92 | 0.0086 | -0.003 | 22 | 3.25 | 4.85 | 192 | 76.0% | -0.16 | 0.0095 | -0.006 | ||
| 15.05 | 18.50 | 12 | 66.1% | 0.91 | 0.0092 | -0.004 | 23 | 2.65 | 4.55 | 32 | 67.2% | -0.18 | 0.0100 | -0.006 | ||
| 15.45 | 17.80 | 2 | 70.9% | 0.89 | 0.0098 | -0.004 | 24 | 2.99 | 5.80 | 1 | 31 | 70.8% | -0.19 | 0.0104 | -0.007 | |
| 15.15 | 18.25 | 28 | 458 | 76.9% | 0.88 | 0.0102 | -0.005 | 25 | 4.50 | 5.40 | 40 | 1,727 | 71.8% | -0.20 | 0.0108 | -0.007 |
| 14.65 | 17.50 | 68 | 75.6% | 0.86 | 0.0106 | -0.005 | 26 | 4.10 | 6.85 | 26 | 72.2% | -0.22 | 0.0112 | -0.007 | ||
| 13.55 | 17.35 | 19 | 74.1% | 0.85 | 0.0110 | -0.006 | 27 | 4.25 | 7.55 | 23 | 71.7% | -0.23 | 0.0115 | -0.008 | ||
| 13.65 | 16.45 | 35 | 74.6% | 0.83 | 0.0114 | -0.006 | 28 | 4.85 | 8.30 | 2 | 73.1% | -0.25 | 0.0118 | -0.008 | ||
| 13.30 | 15.85 | 74.3% | 0.82 | 0.0116 | -0.007 | 29 | 5.75 | 8.60 | 73.6% | -0.26 | 0.0120 | -0.008 | ||||
| 13.50 | 15.10 | 3 | 1,707 | 75.5% | 0.81 | 0.0119 | -0.007 | 30 | 7.40 | 8.60 | 68 | 1,618 | 75.8% | -0.27 | 0.0122 | -0.008 |
| 12.75 | 14.80 | 258 | 74.4% | 0.79 | 0.0121 | -0.007 | 31 | 7.05 | 9.85 | 12 | 75.0% | -0.28 | 0.0124 | -0.009 | ||
| 12.40 | 15.35 | 188 | 78.2% | 0.78 | 0.0123 | -0.008 | 32 | 8.20 | 10.55 | 218 | 77.6% | -0.30 | 0.0126 | -0.009 | ||
| 12.10 | 14.60 | 124 | 77.0% | 0.77 | 0.0125 | -0.008 | 33 | 9.60 | 11.10 | 1,122 | 970 | 80.3% | -0.31 | 0.0127 | -0.009 | |
| 11.95 | 14.25 | 129 | 77.8% | 0.76 | 0.0126 | -0.009 | 34 | 8.95 | 11.80 | 32 | 76.1% | -0.32 | 0.0128 | -0.009 | ||
| 12.00 | 13.50 | 16 | 860 | 77.6% | 0.75 | 0.0127 | -0.009 | 35 | 10.00 | 11.65 | 1,801 | 75.0% | -0.33 | 0.0129 | -0.009 | |
| 11.45 | 13.70 | 32 | 78.7% | 0.73 | 0.0128 | -0.009 | 36 | 10.35 | 13.70 | 2 | 10 | 79.0% | -0.34 | 0.0130 | -0.009 | |
| 11.00 | 13.50 | 22 | 78.6% | 0.72 | 0.0129 | -0.009 | 37 | 11.05 | 14.00 | 4 | 78.0% | -0.35 | 0.0131 | -0.009 | ||
| 11.05 | 13.65 | 1 | 26 | 81.5% | 0.71 | 0.0130 | -0.010 | 38 | 12.30 | 14.70 | 18 | 80.2% | -0.36 | 0.0131 | -0.009 | |
| 10.55 | 13.15 | 349 | 80.0% | 0.70 | 0.0131 | -0.010 | 39 | 12.50 | 15.55 | 8 | 79.3% | -0.37 | 0.0132 | -0.010 | ||
| 10.75 | 12.45 | 23 | 1,406 | 80.2% | 0.69 | 0.0131 | -0.010 | 40 | 13.40 | 15.35 | 1,212 | 77.2% | -0.38 | 0.0132 | -0.010 | |
| 9.60 | 12.25 | 2 | 3 | 77.5% | 0.68 | 0.0132 | -0.010 | 41 | 13.95 | 17.00 | 55 | 80.0% | -0.39 | 0.0132 | -0.010 | |
| 10.00 | 12.05 | 24 | 79.9% | 0.67 | 0.0132 | -0.010 | 42 | 14.20 | 17.75 | 31 | 78.8% | -0.40 | 0.0133 | -0.010 | ||
| 9.80 | 12.20 | 12 | 81.5% | 0.67 | 0.0132 | -0.011 | 43 | 14.85 | 18.40 | 208 | 78.5% | -0.41 | 0.0133 | -0.010 | ||
| 9.40 | 12.15 | 36 | 81.6% | 0.66 | 0.0133 | -0.011 | 44 | 16.15 | 19.05 | 2 | 1 | 80.2% | -0.41 | 0.0133 | -0.010 | |
| 9.20 | 11.40 | 2 | 539 | 80.1% | 0.65 | 0.0133 | -0.011 | 45 | 16.40 | 19.40 | 1 | 1,880 | 77.6% | -0.42 | 0.0133 | -0.010 |
| 9.00 | 11.75 | 8 | 82.0% | 0.64 | 0.0133 | -0.011 | 46 | 17.45 | 21.00 | 1 | 81.5% | -0.43 | 0.0133 | -0.010 | ||
| 9.05 | 11.75 | 6 | 83.6% | 0.63 | 0.0133 | -0.011 | 47 | 17.90 | 22.10 | 81.8% | -0.44 | 0.0133 | -0.010 | |||
| 7.50 | 12.35 | 1 | 82.0% | 0.62 | 0.0133 | -0.011 | 48 | 18.70 | 23.05 | 1 | 82.8% | -0.45 | 0.0133 | -0.010 | ||
| 8.50 | 10.90 | 1 | 81.9% | 0.62 | 0.0133 | -0.011 | 49 | 19.40 | 23.50 | 1 | 81.7% | -0.45 | 0.0133 | -0.010 | ||
| 9.25 | 10.60 | 120 | 616 | 84.6% | 0.61 | 0.0132 | -0.012 | 50 | 20.60 | 23.45 | 556 | 80.7% | -0.46 | 0.0132 | -0.010 | |
| 8.70 | 10.60 | 2 | 4 | 84.2% | 0.60 | 0.0132 | -0.012 | 51 | 21.10 | 24.65 | 1 | 81.3% | -0.47 | 0.0132 | -0.010 | |
| 8.05 | 10.50 | 2 | 83.0% | 0.59 | 0.0132 | -0.012 | 52 | 21.85 | 25.50 | 81.6% | -0.47 | 0.0132 | -0.010 | |||
| 8.45 | 10.50 | 3 | 2 | 85.4% | 0.59 | 0.0132 | -0.012 | 53 | 22.65 | 26.30 | 81.8% | -0.48 | 0.0132 | -0.010 | ||
| 8.20 | 10.20 | 1 | 3 | 84.8% | 0.58 | 0.0132 | -0.012 | 54 | 23.50 | 27.20 | 82.5% | -0.49 | 0.0132 | -0.010 | ||
| 8.60 | 9.75 | 2 | 808 | 85.8% | 0.57 | 0.0131 | -0.012 | 55 | 25.00 | 27.85 | 61 | 84.5% | -0.49 | 0.0131 | -0.009 | |
| 7.50 | 9.95 | 4 | 84.0% | 0.57 | 0.0131 | -0.012 | 56 | 25.10 | 28.65 | 8 | 82.4% | -0.50 | 0.0131 | -0.009 | ||
| 7.85 | 9.90 | 2 | 18 | 86.0% | 0.56 | 0.0131 | -0.012 | 57 | 26.00 | 29.45 | 36 | 82.9% | -0.51 | 0.0131 | -0.009 | |
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Jan 21, 2028
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs