TQQQ optieketen ProShares UltraPro QQQ
Cboe delayed options data · per 03:38 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 ±4.8% (66.36–73.02) · ATM IV 42.9% · P/C open interest 0.62
| 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 | |
| 13.70 | 15.95 | 13 | 105.8% | 0.98 | 0.0050 | -0.017 | 55 | 0.0300 | 0.0600 | 23 | 71 | 81.2% | -0.02 | 0.0050 | -0.018 | |
| 12.10 | 14.20 | 0.98 | 0.0060 | -0.019 | 56 | 0 | 0.4900 | 4 | 103.0% | -0.02 | 0.0060 | -0.020 | ||||
| 11.85 | 13.35 | 1 | 0.98 | 0.0073 | -0.021 | 57 | 0 | 0.0900 | 16 | 12 | 70.4% | -0.02 | 0.0073 | -0.023 | ||
| 11.00 | 12.70 | 88.1% | 0.97 | 0.0091 | -0.025 | 58 | 0.0500 | 0.1000 | 27 | 12 | 70.8% | -0.03 | 0.0091 | -0.026 | ||
| 9.95 | 11.15 | 70 | 0.97 | 0.0114 | -0.029 | 59 | 0.0700 | 0.2600 | 73 | 287 | 75.9% | -0.03 | 0.0114 | -0.030 | ||
| 9.00 | 10.40 | 206 | 1 | 59.7% | 0.96 | 0.0144 | -0.034 | 60 | 0.0600 | 0.1200 | 14 | 216 | 61.6% | -0.04 | 0.0144 | -0.035 |
| 7.95 | 9.25 | 12 | 0.95 | 0.0184 | -0.041 | 61 | 0.0300 | 0.1400 | 9 | 35 | 55.3% | -0.05 | 0.0184 | -0.042 | ||
| 7.10 | 8.85 | 2 | 69.4% | 0.93 | 0.0237 | -0.049 | 62 | 0.0800 | 0.1900 | 43 | 220 | 54.7% | -0.07 | 0.0237 | -0.050 | |
| 6.20 | 7.25 | 23 | 45.4% | 0.91 | 0.0304 | -0.059 | 63 | 0.2000 | 0.4800 | 162 | 169 | 61.9% | -0.09 | 0.0304 | -0.060 | |
| 5.20 | 6.45 | 22 | 9 | 46.9% | 0.88 | 0.0388 | -0.071 | 64 | 0.1800 | 0.3200 | 141 | 725 | 50.0% | -0.12 | 0.0388 | -0.071 |
| 4.50 | 5.50 | 15 | 30 | 49.0% | 0.84 | 0.0488 | -0.084 | 65 | 0.3600 | 0.4300 | 111 | 2,873 | 50.1% | -0.16 | 0.0488 | -0.084 |
| 4.00 | 4.60 | 4 | 1 | 52.8% | 0.79 | 0.0600 | -0.097 | 66 | 0.5100 | 0.6000 | 306 | 434 | 48.6% | -0.21 | 0.0601 | -0.098 |
| 2.83 | 3.80 | 38 | 8 | 44.6% | 0.73 | 0.0718 | -0.110 | 67 | 0.7500 | 0.8400 | 171 | 247 | 48.0% | -0.27 | 0.0719 | -0.110 |
| 1.69 | 3.25 | 103 | 154 | 39.9% | 0.66 | 0.0830 | -0.119 | 68 | 1.02 | 1.09 | 860 | 510 | 46.0% | -0.34 | 0.0832 | -0.119 |
| 1.95 | 2.05 | 455 | 318 | 43.5% | 0.57 | 0.0921 | -0.123 | 69 | 1.34 | 1.45 | 378 | 533 | 44.1% | -0.43 | 0.0922 | -0.123 |
| 1.40 | 1.48 | 1,136 | 2,527 | 41.9% | 0.48 | 0.0970 | -0.120 | 70 | 1.65 | 2.12 | 120 | 188 | 43.9% | -0.52 | 0.0972 | -0.120 |
| 0.9500 | 1.00 | 9,213 | 443 | 40.2% | 0.38 | 0.0962 | -0.110 | 71 | 2.32 | 2.48 | 296 | 192 | 41.8% | -0.62 | 0.0964 | -0.110 |
| 0.6000 | 0.6700 | 1,141 | 465 | 39.3% | 0.28 | 0.0884 | -0.093 | 72 | 2.74 | 3.20 | 119 | 274 | 38.2% | -0.72 | 0.0886 | -0.092 |
| 0.3600 | 0.4200 | 547 | 864 | 38.4% | 0.19 | 0.0745 | -0.072 | 73 | 3.65 | 4.00 | 21 | 38 | 40.8% | -0.81 | 0.0749 | -0.071 |
| 0.1900 | 0.2700 | 194 | 1,042 | 37.9% | 0.12 | 0.0572 | -0.051 | 74 | 3.95 | 4.75 | 30 | 97 | -0.88 | 0.0582 | -0.051 | |
| 0.1000 | 0.1200 | 384 | 923 | 36.1% | 0.08 | 0.0402 | -0.034 | 75 | 4.95 | 5.70 | 3 | 57 | -0.93 | 0.0420 | -0.035 | |
| 0.0500 | 0.0700 | 102 | 2,084 | 36.3% | 0.04 | 0.0267 | -0.021 | 76 | 5.15 | 6.95 | 10 | 11 | -0.96 | 0.0289 | -0.023 | |
| 0.0200 | 0.0600 | 68 | 2,477 | 37.8% | 0.03 | 0.0176 | -0.014 | 77 | 6.95 | 7.55 | 83 | 97 | -0.98 | 0.0198 | -0.015 | |
| 0.0100 | 0.1000 | 13 | 40 | 44.1% | 0.02 | 0.0121 | -0.010 | 78 | 7.95 | 8.90 | 80 | 42.5% | -0.99 | 0.0131 | -0.010 | |
| 0 | 0.3500 | 3 | 49 | 60.2% | 0.01 | 0.0090 | -0.008 | 79 | 8.40 | 10.30 | 2 | 2 | -0.99 | 0.0086 | -0.008 | |
| 0 | 0.0200 | 64 | 174 | 41.1% | 0.01 | 0.0071 | -0.007 | 80 | 9.90 | 11.30 | 1 | 68.8% | -1.00 | 0.0062 | -0.007 | |
| 0 | 0.1300 | 2 | 59 | 57.4% | 0.01 | 0.0058 | -0.007 | 81 | 10.20 | 12.20 | 3 | -1.00 | 0.0047 | -0.006 | ||
| 0 | 0.7500 | 59 | 87.5% | 0.01 | 0.0049 | -0.006 | 82 | 11.80 | 13.70 | 88.0% | -1.00 | 0.0036 | -0.006 | |||
| 0 | 0.0100 | 60 | 46.9% | 0.01 | 0.0042 | -0.006 | 83 | 12.80 | 14.70 | 92.7% | -1.00 | 0.0028 | -0.006 | |||
| 0 | 0.7500 | 3 | 96.7% | 0.01 | 0.0036 | -0.006 | 84 | 13.85 | 15.70 | 1 | 98.8% | -1.00 | 0.0022 | -0.006 | ||
| 0 | 0.0100 | 26 | 52.5% | 0.01 | 0.0032 | -0.005 | 85 | 14.65 | 16.70 | 96.7% | -1.00 | 0.0018 | -0.006 | |||
| 0 | 0.7500 | 105.5% | 0.01 | 0.0028 | -0.005 | 86 | 15.70 | 17.70 | 102.7% | -1.00 | 0.0014 | -0.005 | ||||
| 0 | 0.0500 | 69.2% | 0.01 | 0.0025 | -0.005 | 87 | 16.70 | 18.70 | 107.0% | -1.00 | 0.0012 | -0.005 | ||||
| 0 | 0.7100 | 112.5% | 0.00 | 0.0022 | -0.004 | 88 | 17.70 | 19.70 | 111.1% | -1.00 | 0.0009 | -0.005 | ||||
| 0 | 0.7500 | 118.0% | 0.00 | 0.0020 | -0.004 | 89 | 18.70 | 20.70 | 115.2% | -1.00 | 0.0007 | -0.005 | ||||
| 0 | 0.7500 | 122.0% | 0.00 | 0.0018 | -0.004 | 90 | 19.70 | 21.70 | 119.2% | -1.00 | 0.0006 | -0.005 | ||||
| 0 | 0.5100 | 116.2% | 0.00 | 0.0016 | -0.004 | 91 | 20.70 | 22.70 | 123.0% | -1.00 | 0.0005 | -0.005 | ||||
| 0 | 0.0100 | 2 | 70.8% | 0.00 | 0.0014 | -0.004 | 92 | 21.70 | 23.70 | 126.9% | -1.00 | 0.0004 | -0.005 | |||
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 — Sep 09, 2026
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