SQQQ opsiyon zinciri ProShares - UltraPro Short QQQ

Vade Cboe delayed options data · itibarıyla 15:44 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: ±15.0% (31.78–43.04) · ATM IV 64.6% · P/C açık pozisyon 0.11

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
17.35	19.65			119.0%	0.99	0.0022	-0.002	19	0	0.4000			138.0%	-0.01	0.0021	-0.004
16.50	18.65		3	123.4%	0.99	0.0026	-0.002	20	0	1.00		1	158.4%	-0.01	0.0024	-0.004
15.50	17.65			114.7%	0.99	0.0030	-0.003	21	0	0.7500			137.9%	-0.01	0.0029	-0.004
14.40	16.65		1	99.0%	0.99	0.0035	-0.003	22	0	0.7500			128.6%	-0.01	0.0034	-0.004
13.40	15.65			91.3%	0.98	0.0041	-0.003	23	0	0.7500			119.7%	-0.01	0.0040	-0.005
12.50	14.65		3	90.6%	0.98	0.0049	-0.003	24	0	1.51		2	135.0%	-0.02	0.0048	-0.005
11.60	13.35	11	12	68.1%	0.98	0.0058	-0.004	25	0	1.51		15	125.5%	-0.02	0.0058	-0.005
10.60	12.70		10	83.1%	0.98	0.0072	-0.004	26	0	0.7500		32	94.8%	-0.02	0.0071	-0.005
9.55	11.70		1	73.7%	0.97	0.0091	-0.005	27	0	0.7500		11	87.1%	-0.03	0.0091	-0.006
8.65	10.75		9	72.2%	0.96	0.0122	-0.006	28	0.0100	0.5600		169	73.9%	-0.03	0.0122	-0.007
7.65	9.80		3	66.7%	0.95	0.0169	-0.009	29	0	0.7400	4	50	71.9%	-0.05	0.0169	-0.010
6.65	8.85		577	61.0%	0.92	0.0231	-0.013	30	0.2000	0.2500	6	253	56.4%	-0.08	0.0231	-0.014
6.15	7.10	200	426	46.7%	0.89	0.0302	-0.017	31	0.1900	0.3900		748	53.5%	-0.11	0.0302	-0.018
5.40	6.85	25	1,178	62.3%	0.85	0.0375	-0.022	32	0.3400	0.6200		144	55.1%	-0.15	0.0376	-0.023
4.95	6.85			67.5%	0.82	0.0411	-0.025	32.5	0.1500	0.9000		5	53.1%	-0.17	0.0412	-0.025
4.80	5.50	3	1,674	55.1%	0.80	0.0444	-0.027	33	0.4600	1.01	4	134	56.5%	-0.20	0.0446	-0.028
4.30	5.85			64.0%	0.77	0.0474	-0.030	33.5	0.4000	1.14		42	53.6%	-0.23	0.0476	-0.031
4.05	4.80	13	3,442	55.1%	0.74	0.0500	-0.033	34	0.9700	1.20	15	286	58.7%	-0.26	0.0502	-0.033
3.75	4.55			56.9%	0.71	0.0521	-0.035	34.5	0.9000	1.55	20		58.0%	-0.29	0.0523	-0.035
3.75	4.20	90	4,059	60.7%	0.68	0.0538	-0.037	35	1.40	1.78	2	704	62.8%	-0.32	0.0539	-0.038
3.25	4.50			65.6%	0.65	0.0549	-0.039	35.5	1.18	2.04			58.2%	-0.35	0.0551	-0.040
3.25	3.70	20	1,365	62.7%	0.62	0.0556	-0.041	36	1.45	2.30	26	43	59.5%	-0.38	0.0558	-0.041
2.82	3.70	1	3	63.9%	0.59	0.0558	-0.043	36.5	2.07	2.57	1	9	64.6%	-0.41	0.0560	-0.043
2.77	3.20	46	393	63.3%	0.56	0.0557	-0.044	37	2.37	2.83	1	126	65.4%	-0.44	0.0560	-0.044
2.44	3.00	17	53	62.7%	0.54	0.0553	-0.045	37.5	2.62	3.20	1	5	66.5%	-0.46	0.0556	-0.045
2.26	2.84	64	2,446	63.9%	0.51	0.0546	-0.046	38	2.40	3.55		57	61.6%	-0.49	0.0549	-0.046
2.15	3.10	37	15	70.5%	0.48	0.0538	-0.047	38.5	2.95	3.90	2		65.3%	-0.51	0.0540	-0.047
2.07	2.48	21	5,741	66.9%	0.46	0.0527	-0.048	39	3.60	4.20		334	69.3%	-0.54	0.0530	-0.048
1.90	2.90	2	168	74.1%	0.44	0.0515	-0.048	39.5	3.30	4.65			63.7%	-0.56	0.0518	-0.048
2.02	2.16	425	8,617	71.0%	0.42	0.0502	-0.048	40	4.40	4.80	4	375	70.7%	-0.58	0.0505	-0.048
1.68	2.10	1	262	70.1%	0.40	0.0489	-0.048	40.5	3.95	5.40			64.4%	-0.60	0.0492	-0.048
1.76	1.97		354	73.1%	0.38	0.0474	-0.048	41	4.35	5.80		502	65.6%	-0.62	0.0478	-0.048
1.50	2.15	1	4	75.7%	0.36	0.0460	-0.048	41.5	4.75	6.20			66.6%	-0.64	0.0463	-0.048
1.40	2.20		1,361	78.5%	0.34	0.0446	-0.048	42	5.15	6.60			67.3%	-0.66	0.0449	-0.048
1.32	2.10			79.5%	0.33	0.0431	-0.048	42.5	5.60	7.05			69.2%	-0.67	0.0434	-0.048
1.25	1.63	40	203	75.7%	0.31	0.0417	-0.047	43	6.00	7.50		1	70.3%	-0.69	0.0420	-0.047
1.19	1.96		40	82.2%	0.30	0.0402	-0.047	43.5	6.20	7.95			68.3%	-0.70	0.0406	-0.047
1.12	1.89		194	83.3%	0.28	0.0389	-0.047	44	6.85	8.40		1	72.5%	-0.72	0.0392	-0.046
1.13	1.31	239	2,494	81.0%	0.26	0.0362	-0.046	45	8.30	9.25		7	82.3%	-0.74	0.0366	-0.045
0.8700	1.61		313	86.8%	0.24	0.0337	-0.045	46	8.65	10.15			76.1%	-0.76	0.0341	-0.044
0.7700	1.52		501	88.8%	0.22	0.0314	-0.044	47	9.15	11.10			71.3%	-0.78	0.0318	-0.043
0.7300	1.25	3	87	88.6%	0.20	0.0293	-0.043	48	10.50	12.00		30	80.3%	-0.80	0.0297	-0.042
0.6000	1.10	8	156	88.3%	0.19	0.0273	-0.042	49	11.40	12.95		40	81.7%	-0.81	0.0277	-0.041
0.6500	0.8900	20	1,416	89.6%	0.17	0.0255	-0.041	50	12.55	13.75		42	84.8%	-0.83	0.0260	-0.040
0.6000	1.20		562	98.2%	0.16	0.0239	-0.040	51	12.85	14.85		40	74.6%	-0.84	0.0243	-0.039
0.4300	0.8000	23	23	101.4%	0.13	0.0186	-0.036	55	17.35	18.70			97.4%	-0.88	0.0191	-0.035

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 — Nov 20, 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 — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim