TQQQ cadena de opciones ProShares UltraPro QQQ

Vencimiento Cboe delayed options data · a fecha de 03:38 UTC

Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.

Este vencimiento descuenta un movimiento de aproximadamente ±5.9% (65.61–73.77) · ATM IV 46.7% · P/C interés abierto 2.00

CALLS								Strike	PUTS
Bid	Preguntar	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		Bid	Preguntar	Vol	OI	IV	Δ	Γ	Θ
29.40	29.95	20	339	159.7%	0.99	0.0009	-0.006	40	0.0200	0.1800	24	369	171.2%	-0.00	0.0009	-0.009
23.90	25.15	1	20		0.99	0.0017	-0.012	45	0.0300	0.2400	135	1,215	119.6%	-0.01	0.0017	-0.015
18.00	20.15	10	9		0.98	0.0035	-0.019	50	0.0500	0.0800	147	1,543	101.8%	-0.02	0.0035	-0.021
17.35	19.40		11		0.98	0.0041	-0.021	51	0.0100	0.1000		76	94.2%	-0.02	0.0041	-0.023
16.35	18.35		5		0.98	0.0047	-0.023	52	0	0.1000	1	821	87.8%	-0.02	0.0047	-0.025
15.95	17.15		2		0.98	0.0055	-0.025	53	0.0700	0.1000	56	487	89.8%	-0.02	0.0055	-0.027
14.40	16.40		12		0.97	0.0064	-0.027	54	0	0.4900		100	103.1%	-0.03	0.0064	-0.029
14.00	15.30	1	245	62.8%	0.97	0.0076	-0.030	55	0.0700	0.1100	197	3,250	80.0%	-0.03	0.0076	-0.032
13.40	14.90			60.4%	0.97	0.0082	-0.031	55.5	0	0.3800	2	104	89.0%	-0.03	0.0082	-0.033
12.40	14.30		2		0.96	0.0089	-0.033	56	0.0900	0.1600	4	540	79.3%	-0.04	0.0090	-0.035
11.95	13.95				0.96	0.0097	-0.035	56.5	0.1100	0.1400	41	188	76.6%	-0.04	0.0098	-0.036
11.95	13.75		1	82.5%	0.96	0.0106	-0.036	57	0.1300	0.1500	94	517	75.6%	-0.04	0.0106	-0.038
11.05	12.90				0.95	0.0116	-0.038	57.5	0.1400	0.2000	3	77	75.8%	-0.05	0.0116	-0.040
11.05	12.30		220	56.0%	0.95	0.0127	-0.041	58	0.0700	0.2300	26	713	71.1%	-0.05	0.0127	-0.042
10.75	12.40			88.2%	0.95	0.0140	-0.043	58.5	0.1600	0.2100	16	287	71.5%	-0.05	0.0140	-0.044
10.00	11.25		10		0.94	0.0153	-0.046	59	0.1600	0.2400	20	1,948	69.9%	-0.06	0.0153	-0.047
9.00	10.80		2		0.94	0.0168	-0.049	59.5	0.2100	0.5000	2	218	77.2%	-0.06	0.0169	-0.050
9.20	10.30	4	180	56.6%	0.93	0.0185	-0.051	60	0.2300	0.2900	343	7,687	68.3%	-0.07	0.0186	-0.053
8.65	9.80	1	3	51.3%	0.92	0.0204	-0.055	60.5	0.0100	0.3400	3	166	59.5%	-0.08	0.0204	-0.056
7.80	9.20		47		0.91	0.0224	-0.058	61	0.2700	0.4000	77	4,887	66.8%	-0.09	0.0225	-0.060
7.75	9.40			68.6%	0.90	0.0247	-0.062	61.5	0.1600	0.3900	11	1,662	60.4%	-0.10	0.0248	-0.063
7.35	8.80		29	65.3%	0.89	0.0272	-0.066	62	0.3400	0.4700	1,398	2,069	64.0%	-0.11	0.0272	-0.067
6.85	7.95		1	53.4%	0.88	0.0299	-0.071	62.5	0.2000	0.6600	51	191	62.0%	-0.12	0.0299	-0.072
6.55	7.55		31	57.7%	0.87	0.0328	-0.075	63	0.4300	0.4700	365	1,140	59.6%	-0.13	0.0328	-0.076
6.05	7.15	6	124	56.6%	0.85	0.0359	-0.080	63.5	0.4800	0.5500	34	199	59.0%	-0.15	0.0360	-0.081
5.85	6.75	4	26	60.7%	0.84	0.0392	-0.085	64	0.5100	0.6000	82	1,258	57.1%	-0.16	0.0393	-0.086
5.20	6.20		37	53.6%	0.82	0.0427	-0.090	64.5	0.2900	0.6700	67	185	50.8%	-0.18	0.0428	-0.090
5.05	5.75	55	154	56.8%	0.80	0.0463	-0.094	65	0.6000	0.7500	452	6,357	54.2%	-0.20	0.0465	-0.095
3.40	5.50	22	23	37.4%	0.78	0.0501	-0.099	65.5	0.4100	0.8500	48	536	49.1%	-0.22	0.0502	-0.100
3.95	4.95	2	229	50.7%	0.75	0.0539	-0.104	66	0.8700	0.9500	222	2,003	53.8%	-0.25	0.0540	-0.104
3.45	4.45	10	20	46.7%	0.72	0.0577	-0.108	66.5	0.8000	1.51	20	394	56.5%	-0.28	0.0579	-0.108
3.50	4.05	35	108	51.4%	0.70	0.0614	-0.111	67	1.14	1.18	828	2,226	52.3%	-0.30	0.0616	-0.112
2.88	3.50	30	27	44.9%	0.67	0.0650	-0.114	67.5	1.00	1.36	52	482	48.4%	-0.33	0.0653	-0.115
2.65	3.95	225	566	55.3%	0.63	0.0684	-0.117	68	1.39	1.45	1,155	2,006	49.7%	-0.37	0.0686	-0.117
2.72	2.80	250	130	49.4%	0.60	0.0714	-0.118	68.5	1.55	1.63	55	229	48.8%	-0.40	0.0717	-0.119
2.37	2.49	365	294	48.1%	0.56	0.0740	-0.118	69	1.68	1.85	276	1,187	47.7%	-0.44	0.0743	-0.119
1.92	2.21	96	100	45.6%	0.53	0.0760	-0.118	69.5	1.96	2.07	298	817	47.8%	-0.47	0.0763	-0.118
1.82	1.90	1,506	816	46.4%	0.49	0.0774	-0.116	70	2.19	2.29	312	2,083	47.0%	-0.51	0.0777	-0.117
1.41	1.70	321	481	44.4%	0.45	0.0780	-0.114	70.5	1.94	2.61	41	325	41.3%	-0.55	0.0783	-0.114
1.27	1.45	317	805	44.5%	0.41	0.0778	-0.110	71	2.68	2.85	110	703	45.7%	-0.59	0.0781	-0.110
0.9200	1.94	54	77	50.5%	0.37	0.0766	-0.105	71.5	2.61	3.30	17	115	42.5%	-0.63	0.0769	-0.105
0.9500	1.03	3,585	3,623	43.8%	0.33	0.0746	-0.099	72	3.05	3.50	79	1,300	42.0%	-0.67	0.0749	-0.099
0.8000	0.8800	264	433	43.6%	0.29	0.0717	-0.092	72.5	3.25	3.95	20	473	41.0%	-0.71	0.0720	-0.092
0.5100	0.7000	2,156	858	40.4%	0.26	0.0680	-0.085	73	3.95	4.20	160	365	43.7%	-0.75	0.0682	-0.085
0.5400	0.6100	193	167	42.7%	0.22	0.0636	-0.077	73.5	4.35	4.80	5	44	47.0%	-0.78	0.0638	-0.077
0.4100	0.5000	3,364	972	41.8%	0.19	0.0587	-0.070	74	4.35	5.05	108	284	37.7%	-0.81	0.0589	-0.069
0.1900	0.4000	50	83	38.6%	0.16	0.0534	-0.062	74.5	4.70	5.60	1	34	38.4%	-0.84	0.0538	-0.062
0.2700	0.3200	578	2,197	41.0%	0.14	0.0481	-0.055	75	5.10	6.05	247	416	37.5%	-0.86	0.0485	-0.054
0.1800	0.2500	53	133	40.0%	0.12	0.0428	-0.048	75.5	5.55	6.85	1	8	45.6%	-0.89	0.0433	-0.048
0.0600	0.2200	103	922	38.1%	0.10	0.0377	-0.042	76	6.00	7.00	5	239	37.7%	-0.91	0.0385	-0.042
0	0.4300	116	100	44.6%	0.08	0.0330	-0.036	76.5	6.55	7.75	11	103	48.4%	-0.92	0.0339	-0.036
0.0700	0.4900	284	522	50.3%	0.07	0.0287	-0.032	77	6.90	8.05	32	188	40.0%	-0.94	0.0298	-0.032
0	0.5200	19	97	51.5%	0.06	0.0248	-0.027	77.5	6.50	8.40	18	15		-0.95	0.0262	-0.028
0.0600	0.0900	157	957	41.0%	0.05	0.0215	-0.024	78	8.00	9.20	3	496	52.6%	-0.96	0.0229	-0.025
0	0.5400	2	54	56.5%	0.04	0.0186	-0.021	78.5	8.35	10.25		14	64.7%	-0.96	0.0203	-0.022
0.0200	0.3500	225	948	53.6%	0.03	0.0162	-0.018	79	8.25	10.25		13		-0.97	0.0179	-0.020
0.0200	0.0700	51	2,222	44.3%	0.03	0.0124	-0.015	80	10.30	10.95	153	443	62.7%	-0.98	0.0139	-0.015
0.0200	0.0700	2	1,023	47.6%	0.02	0.0096	-0.012	81	10.25	12.25		10		-0.99	0.0108	-0.012
0	0.2200	2	333	59.1%	0.02	0.0077	-0.010	82	11.25	13.35		1		-0.99	0.0080	-0.010
0	0.4300		19	71.4%	0.01	0.0063	-0.009	83	12.90	14.35			74.8%	-0.99	0.0062	-0.008
0	0.4600	1	2	76.2%	0.01	0.0052	-0.008	84	13.80	15.45			78.7%	-1.00	0.0047	-0.007
0	0.0100	3	6,032	46.3%	0.01	0.0045	-0.007	85	14.25	16.35		2		-1.00	0.0036	-0.007
0	0.1800		751	82.3%	0.01	0.0024	-0.005	90	19.80	21.70		4	108.9%	-1.00	0.0013	-0.005
0	0.4500	2	284	112.3%	0.00	0.0016	-0.004	95	24.80	26.70			125.9%	-1.00	0.0005	-0.005
0	0.7500			139.6%	0.00	0.0011	-0.004	100	29.70	31.70			137.8%	-1.00	0.0002	-0.005

Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.

Sonrisa de volatilidad — Sep 11, 2026

Página de volatilidad →

Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.

callsputs

TQQQ cadena de opciones ProShares UltraPro QQQ

Sonrisa de volatilidad — Sep 11, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Energía