SQQQ opsiyon zinciri ProShares - UltraPro Short QQQ

Vade Cboe delayed options data · itibarıyla 09:38 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: ±8.9% (36.16–43.20) · ATM IV 53.1% · P/C açık pozisyon 0.21

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
19.05	20.40				0.99	0.0013	-0.002	20	0	0.3300		24	159.2%	-0.01	0.0013	-0.004
18.05	19.40				0.99	0.0015	-0.003	21	0	0.1300			149.0%	-0.01	0.0015	-0.005
17.20	18.40			112.6%	0.99	0.0018	-0.003	22	0	0.3300		4	139.2%	-0.01	0.0018	-0.005
16.15	17.45			102.7%	0.99	0.0022	-0.003	23	0	0.3300		204	129.8%	-0.01	0.0022	-0.005
14.85	16.50				0.99	0.0026	-0.004	24	0	0.3300		4	120.9%	-0.01	0.0026	-0.006
14.20	15.55		456	116.4%	0.99	0.0031	-0.004	25	0	0.3300		173	112.2%	-0.01	0.0031	-0.006
13.00	14.65			92.3%	0.99	0.0036	-0.004	26	0	0.3300		23	103.9%	-0.01	0.0036	-0.006
11.70	13.75				0.99	0.0044	-0.005	27	0	0.3300		31	95.8%	-0.01	0.0044	-0.006
10.65	12.80				0.99	0.0053	-0.005	28	0	0.1300		211	88.0%	-0.01	0.0053	-0.007
9.90	11.85		1	82.0%	0.98	0.0064	-0.006	29	0	0.1300		238	80.4%	-0.02	0.0064	-0.007
8.85	10.10		635		0.98	0.0079	-0.006	30	0	0.0400	16	1,960	61.0%	-0.02	0.0079	-0.007
7.65	9.90		564		0.98	0.0098	-0.006	31	0.0100	0.1400		118	67.5%	-0.02	0.0098	-0.007
6.70	8.95		202	47.2%	0.98	0.0125	-0.007	32	0	0.1400	3	562	59.5%	-0.02	0.0126	-0.008
5.50	7.35		234		0.97	0.0168	-0.007	33	0.0200	0.1300	9	182	53.1%	-0.03	0.0168	-0.008
5.20	7.55			48.0%	0.96	0.0201	-0.009	33.5	0.0100	0.1800		3	52.1%	-0.04	0.0202	-0.009
5.15	7.05		636	64.0%	0.95	0.0248	-0.010	34	0.0300	0.2100		640	51.0%	-0.05	0.0249	-0.011
4.65	6.60			61.1%	0.94	0.0312	-0.013	34.5	0.0700	0.2500	2	11	50.7%	-0.06	0.0313	-0.013
4.60	5.40	32	4,272	48.7%	0.92	0.0391	-0.016	35	0.1100	0.2200	10	1,789	47.2%	-0.08	0.0392	-0.017
3.80	5.70		2	58.7%	0.89	0.0479	-0.021	35.5	0.0300	0.3500		7	45.0%	-0.10	0.0481	-0.021
3.85	4.45	47	1,681	49.0%	0.86	0.0571	-0.025	36	0.2200	0.4500	15	3,106	49.1%	-0.14	0.0573	-0.026
3.55	3.90	3	6	47.9%	0.83	0.0661	-0.030	36.5	0.3100	0.5700	2	56	49.4%	-0.17	0.0663	-0.030
3.15	3.45	319	14.8K	46.3%	0.79	0.0744	-0.035	37	0.4400	0.5700	21	2,444	47.3%	-0.21	0.0747	-0.035
2.50	3.90	10	28	56.1%	0.74	0.0817	-0.039	37.5	0.5600	0.7200	14	158	47.3%	-0.26	0.0820	-0.040
2.45	2.65	39	9,193	46.8%	0.70	0.0874	-0.043	38	0.7000	0.9100	256	1,224	47.6%	-0.30	0.0878	-0.044
2.17	2.46	4	314	47.9%	0.65	0.0911	-0.047	38.5	0.9300	1.10		104	48.6%	-0.35	0.0915	-0.048
2.00	2.22	42	1,806	50.8%	0.60	0.0927	-0.051	39	1.05	1.33	32	1,188	47.6%	-0.40	0.0931	-0.051
1.70	2.14	65	427	53.0%	0.55	0.0925	-0.053	39.5	1.41	1.80	6	32	53.1%	-0.45	0.0930	-0.053
1.60	1.67	1,726	23.9K	51.7%	0.51	0.0910	-0.055	40	1.75	1.99	74	3,212	53.4%	-0.50	0.0915	-0.055
1.40	1.61	135	110	54.4%	0.46	0.0884	-0.056	40.5	2.02	2.26		7	53.0%	-0.54	0.0889	-0.056
1.21	1.43	496	1,290	54.8%	0.42	0.0852	-0.057	41	2.36	2.60	2	375	54.2%	-0.58	0.0856	-0.057
0.9200	1.45	104	116	56.2%	0.39	0.0814	-0.056	41.5	2.65	2.99		2	54.8%	-0.62	0.0819	-0.057
0.8200	1.13	114	2,104	54.6%	0.35	0.0772	-0.056	42	3.10	3.35		786	56.9%	-0.65	0.0777	-0.056
0.8800	1.15	2	183	60.7%	0.32	0.0730	-0.055	42.5	3.40	3.95			60.1%	-0.68	0.0734	-0.055
0.8200	0.8600	125	1,497	59.3%	0.29	0.0686	-0.054	43	3.85	4.40		524	62.9%	-0.71	0.0691	-0.054
0.7100	0.8700	2	12	61.7%	0.27	0.0643	-0.052	43.5	3.80	4.65			52.4%	-0.73	0.0648	-0.052
0.6600	0.7400	67	1,314	62.4%	0.24	0.0601	-0.051	44	4.55	5.90	3	305	75.0%	-0.76	0.0606	-0.051
0.4000	0.8800	63	188	63.8%	0.22	0.0561	-0.049	44.5	4.55	5.75			56.6%	-0.78	0.0566	-0.049
0.4600	0.5900	243	11.2K	62.6%	0.20	0.0523	-0.048	45	5.65	5.90		1,570	65.6%	-0.80	0.0527	-0.047
0.3000	0.4900	755	1,243	63.2%	0.17	0.0453	-0.044	46	6.40	7.85		78	87.0%	-0.83	0.0457	-0.044
0.3600	0.4700	101	283	70.3%	0.15	0.0392	-0.041	47	7.00	7.75		12	56.5%	-0.86	0.0396	-0.041
0.2600	0.4500		357	72.9%	0.13	0.0340	-0.038	48	7.60	9.05		16	57.3%	-0.88	0.0344	-0.038
0.0900	0.5100	2	231	74.9%	0.11	0.0296	-0.035	49	9.45	10.05		217	90.2%	-0.89	0.0300	-0.035
0.2100	0.2900	122	7,972	76.6%	0.09	0.0259	-0.033	50	10.20	11.20		513	93.2%	-0.91	0.0263	-0.032
0.1000	0.2800		675	76.5%	0.08	0.0228	-0.031	51	10.20	12.35		37	64.6%	-0.92	0.0232	-0.030
0.1500	0.2900	100	189	83.7%	0.07	0.0201	-0.029	52	11.70	13.10		151	83.3%	-0.93	0.0205	-0.028
0.0800	0.3000	5	384	85.4%	0.07	0.0179	-0.027	53	12.15	14.65		89	87.8%	-0.94	0.0183	-0.026
0.1300	0.2600		76	90.1%	0.06	0.0159	-0.025	54	13.25	15.10		92		-0.95	0.0165	-0.024
0.1200	0.1700	3	2,812	88.9%	0.05	0.0143	-0.024	55	15.00	16.15	2	168	110.6%	-0.95	0.0149	-0.023
0.1100	0.1600	12	171	91.6%	0.05	0.0129	-0.022	56	15.25	17.10		78		-0.96	0.0135	-0.021
0.1000	0.1700		208	95.3%	0.04	0.0117	-0.021	57	16.10	18.40		60	81.5%	-0.96	0.0123	-0.020
0.0900	0.1400	6	368	96.2%	0.04	0.0106	-0.020	58	17.50	19.55	1	84	119.7%	-0.96	0.0113	-0.019
0.0200	0.1300	2	100	93.0%	0.04	0.0097	-0.019	59	18.10	20.35		76		-0.97	0.0104	-0.019

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 — Sep 18, 2026

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

SQQQ opsiyon zinciri ProShares - UltraPro Short QQQ

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji