SQQQ option chain ProShares - UltraPro Short QQQ
Cboe delayed options data · के अनुसार 22:03 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±15.3% (31.31–42.58) · ATM IV 64.7% · P/C ओपन इंटरेस्ट 0.11
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 17.35 | 19.65 | 0.99 | 0.0022 | -0.002 | 19 | 0 | 0.4000 | 139.6% | -0.01 | 0.0020 | -0.004 | |||||
| 16.50 | 18.65 | 3 | 0.99 | 0.0025 | -0.002 | 20 | 0 | 1.00 | 1 | 160.2% | -0.01 | 0.0024 | -0.004 | |||
| 15.50 | 17.65 | 0.99 | 0.0029 | -0.003 | 21 | 0 | 0.7500 | 139.7% | -0.01 | 0.0028 | -0.004 | |||||
| 14.40 | 16.65 | 1 | 0.99 | 0.0034 | -0.003 | 22 | 0 | 0.7500 | 130.4% | -0.01 | 0.0033 | -0.005 | ||||
| 13.40 | 15.65 | 0.98 | 0.0040 | -0.003 | 23 | 0 | 0.7500 | 121.4% | -0.01 | 0.0039 | -0.005 | |||||
| 12.50 | 14.65 | 3 | 0.98 | 0.0048 | -0.003 | 24 | 0 | 1.51 | 2 | 137.0% | -0.02 | 0.0046 | -0.005 | |||
| 11.60 | 13.35 | 11 | 12 | 0.98 | 0.0057 | -0.004 | 25 | 0 | 1.51 | 15 | 127.4% | -0.02 | 0.0056 | -0.005 | ||
| 10.60 | 12.70 | 10 | 0.98 | 0.0070 | -0.004 | 26 | 0 | 0.7500 | 32 | 96.6% | -0.02 | 0.0068 | -0.005 | |||
| 9.55 | 11.70 | 1 | 0.97 | 0.0087 | -0.005 | 27 | 0 | 0.7500 | 11 | 88.8% | -0.03 | 0.0086 | -0.006 | |||
| 8.65 | 10.75 | 9 | 0.96 | 0.0114 | -0.006 | 28 | 0.0100 | 0.5600 | 169 | 75.6% | -0.03 | 0.0114 | -0.007 | |||
| 7.65 | 9.80 | 3 | 0.95 | 0.0155 | -0.008 | 29 | 0 | 0.7400 | 4 | 50 | 73.6% | -0.05 | 0.0155 | -0.009 | ||
| 7.20 | 8.35 | 1 | 577 | 39.6% | 0.93 | 0.0212 | -0.012 | 30 | 0.1600 | 0.2000 | 15 | 253 | 55.0% | -0.07 | 0.0212 | -0.013 |
| 6.20 | 7.40 | 200 | 426 | 37.8% | 0.90 | 0.0280 | -0.016 | 31 | 0.1800 | 0.3600 | 748 | 54.1% | -0.10 | 0.0280 | -0.017 | |
| 5.80 | 6.65 | 26 | 1,178 | 56.8% | 0.86 | 0.0354 | -0.021 | 32 | 0.3600 | 0.5400 | 1 | 144 | 55.7% | -0.14 | 0.0355 | -0.022 |
| 4.95 | 6.85 | 59.6% | 0.84 | 0.0390 | -0.024 | 32.5 | 0.1500 | 0.9000 | 5 | 55.0% | -0.16 | 0.0391 | -0.024 | |||
| 5.05 | 5.80 | 3 | 1,674 | 56.5% | 0.81 | 0.0425 | -0.026 | 33 | 0.5700 | 0.8200 | 6 | 134 | 57.3% | -0.19 | 0.0426 | -0.027 |
| 4.70 | 6.30 | 1 | 70.1% | 0.78 | 0.0456 | -0.029 | 33.5 | 0.4000 | 1.14 | 42 | 55.7% | -0.21 | 0.0457 | -0.030 | ||
| 4.50 | 4.90 | 13 | 3,442 | 56.8% | 0.76 | 0.0483 | -0.032 | 34 | 0.9400 | 1.13 | 40 | 286 | 59.5% | -0.24 | 0.0484 | -0.032 |
| 3.75 | 5.75 | 67.6% | 0.73 | 0.0505 | -0.034 | 34.5 | 0.9100 | 1.54 | 20 | 60.4% | -0.27 | 0.0507 | -0.035 | |||
| 3.80 | 4.90 | 108 | 4,059 | 65.3% | 0.70 | 0.0523 | -0.037 | 35 | 1.31 | 1.56 | 5 | 704 | 61.3% | -0.30 | 0.0525 | -0.037 |
| 3.30 | 4.45 | 61.0% | 0.67 | 0.0536 | -0.039 | 35.5 | 1.20 | 2.02 | 60.9% | -0.33 | 0.0538 | -0.039 | ||||
| 3.30 | 3.85 | 91 | 1,365 | 60.8% | 0.64 | 0.0545 | -0.041 | 36 | 1.75 | 2.08 | 29 | 43 | 63.3% | -0.36 | 0.0547 | -0.041 |
| 3.10 | 3.95 | 1 | 3 | 66.2% | 0.61 | 0.0550 | -0.043 | 36.5 | 1.97 | 2.48 | 1 | 9 | 65.4% | -0.39 | 0.0552 | -0.043 |
| 2.93 | 3.45 | 48 | 393 | 64.4% | 0.58 | 0.0551 | -0.044 | 37 | 2.35 | 2.54 | 7 | 126 | 64.9% | -0.42 | 0.0553 | -0.044 |
| 2.73 | 3.85 | 22 | 53 | 72.4% | 0.55 | 0.0549 | -0.045 | 37.5 | 2.42 | 2.92 | 4 | 5 | 64.2% | -0.45 | 0.0551 | -0.046 |
| 2.55 | 2.87 | 162 | 2,446 | 66.7% | 0.53 | 0.0544 | -0.046 | 38 | 2.70 | 3.50 | 57 | 68.0% | -0.47 | 0.0547 | -0.047 | |
| 2.25 | 3.00 | 37 | 15 | 67.3% | 0.50 | 0.0537 | -0.047 | 38.5 | 2.95 | 3.90 | 2 | 69.0% | -0.50 | 0.0540 | -0.047 | |
| 2.19 | 2.60 | 60 | 5,741 | 66.7% | 0.48 | 0.0528 | -0.048 | 39 | 3.30 | 4.05 | 334 | 67.9% | -0.52 | 0.0531 | -0.048 | |
| 2.06 | 2.58 | 55 | 168 | 72.2% | 0.45 | 0.0518 | -0.048 | 39.5 | 3.45 | 4.50 | 67.8% | -0.55 | 0.0521 | -0.048 | ||
| 2.10 | 2.22 | 680 | 8,617 | 69.9% | 0.43 | 0.0506 | -0.049 | 40 | 3.65 | 5.25 | 8 | 375 | 71.4% | -0.57 | 0.0509 | -0.049 |
| 1.90 | 2.13 | 6 | 262 | 70.5% | 0.41 | 0.0494 | -0.049 | 40.5 | 4.00 | 5.35 | 69.0% | -0.59 | 0.0497 | -0.049 | ||
| 1.73 | 2.23 | 354 | 73.4% | 0.39 | 0.0481 | -0.049 | 41 | 4.80 | 5.95 | 502 | 77.5% | -0.61 | 0.0484 | -0.049 | ||
| 1.50 | 2.15 | 1 | 4 | 73.3% | 0.37 | 0.0467 | -0.049 | 41.5 | 4.75 | 6.20 | 71.6% | -0.63 | 0.0470 | -0.049 | ||
| 1.61 | 2.12 | 31 | 1,361 | 77.7% | 0.35 | 0.0453 | -0.048 | 42 | 4.85 | 6.60 | 68.8% | -0.65 | 0.0456 | -0.048 | ||
| 1.38 | 1.97 | 2 | 76.4% | 0.33 | 0.0439 | -0.048 | 42.5 | 5.70 | 6.95 | 74.6% | -0.67 | 0.0442 | -0.048 | |||
| 1.25 | 1.68 | 40 | 203 | 74.2% | 0.32 | 0.0425 | -0.048 | 43 | 6.00 | 7.50 | 1 | 75.9% | -0.68 | 0.0428 | -0.048 | |
| 1.19 | 1.96 | 40 | 80.1% | 0.30 | 0.0411 | -0.047 | 43.5 | 6.20 | 7.95 | 74.4% | -0.70 | 0.0414 | -0.047 | |||
| 1.17 | 1.62 | 194 | 78.3% | 0.29 | 0.0397 | -0.047 | 44 | 6.95 | 8.90 | 1 | 86.5% | -0.71 | 0.0401 | -0.046 | ||
| 1.17 | 1.29 | 450 | 2,494 | 79.4% | 0.26 | 0.0370 | -0.046 | 45 | 8.00 | 8.95 | 7 | 80.2% | -0.74 | 0.0374 | -0.045 | |
| 0.6700 | 1.61 | 313 | 82.0% | 0.24 | 0.0345 | -0.045 | 46 | 8.65 | 10.70 | 91.1% | -0.76 | 0.0349 | -0.044 | |||
| 0.5700 | 1.52 | 501 | 84.1% | 0.22 | 0.0321 | -0.043 | 47 | 9.30 | 11.30 | 85.4% | -0.78 | 0.0325 | -0.043 | |||
| 0.6500 | 1.25 | 3 | 87 | 85.7% | 0.20 | 0.0299 | -0.042 | 48 | 10.50 | 12.20 | 30 | 91.7% | -0.80 | 0.0303 | -0.041 | |
| 0.5400 | 1.00 | 9 | 156 | 83.9% | 0.19 | 0.0278 | -0.041 | 49 | 11.55 | 13.55 | 40 | 102.4% | -0.81 | 0.0282 | -0.040 | |
| 0.6800 | 0.9000 | 37 | 1,416 | 88.8% | 0.17 | 0.0259 | -0.040 | 50 | 11.55 | 14.70 | 42 | 93.3% | -0.83 | 0.0263 | -0.039 | |
| 0.6000 | 1.19 | 562 | 96.5% | 0.16 | 0.0242 | -0.038 | 51 | 13.10 | 16.05 | 40 | 112.0% | -0.84 | 0.0246 | -0.037 | ||
| 0.4800 | 0.6000 | 28 | 23 | 96.7% | 0.12 | 0.0186 | -0.034 | 55 | 17.00 | 19.25 | 112.7% | -0.88 | 0.0190 | -0.033 | ||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 20, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs