TQQQ цепочка опционов ProShares UltraPro QQQ

Экспирация Cboe delayed options data · по состоянию на 09:44 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±23.9% (52.89–86.19) · ATM IV 61.3% · P/C открытого интереса 0.56

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
35.10	38.55	10	8,076	112.7%	0.95	0.0028	-0.013	35	0.7400	0.9100	42	5,719	101.0%	-0.05	0.0028	-0.019
35.20	38.10	102	1,207	116.0%	0.95	0.0029	-0.013	35.5	0.4700	1.12	13	166	98.4%	-0.05	0.0029	-0.019
34.00	37.70	2	1,215	103.8%	0.95	0.0030	-0.013	36	0.5000	1.13	21	273	97.2%	-0.05	0.0030	-0.019
33.25	37.50		665	101.3%	0.95	0.0032	-0.014	36.5	0.8000	1.08	43	50	99.0%	-0.05	0.0031	-0.020
32.75	36.90		820	100.7%	0.94	0.0033	-0.015	37	0.8600	1.16	14	1,104	99.1%	-0.05	0.0033	-0.020
32.30	36.30		3,752	99.5%	0.94	0.0034	-0.015	37.5	0.4700	1.23	1	1,551	93.2%	-0.06	0.0034	-0.021
33.20	35.00	1	513	107.2%	0.94	0.0035	-0.016	38	0.8800	1.23	9	699	96.8%	-0.06	0.0035	-0.021
31.40	35.30		751	97.7%	0.94	0.0037	-0.016	38.5	0.5200	1.46	6	585	93.5%	-0.06	0.0037	-0.022
32.05	34.85		939	108.3%	0.94	0.0038	-0.017	39	0.9000	1.12	3	345	92.4%	-0.06	0.0038	-0.022
30.60	34.40	1	709	97.4%	0.93	0.0040	-0.017	39.5	0.6600	1.23	8	207	89.2%	-0.07	0.0040	-0.023
31.00	33.30		9,267	98.7%	0.93	0.0041	-0.018	40	1.09	1.16	83	5,695	91.8%	-0.07	0.0041	-0.023
29.65	33.50		3,371	95.4%	0.93	0.0043	-0.019	40.5	1.04	1.47	4	431	93.0%	-0.07	0.0042	-0.024
29.10	33.00		985	93.1%	0.92	0.0044	-0.019	41	0.9200	1.29	9	427	88.1%	-0.07	0.0044	-0.024
30.00	31.15	6	608	91.9%	0.92	0.0046	-0.020	41.5	0.9000	1.39	1	299	87.4%	-0.08	0.0046	-0.025
28.20	32.10		1,156	91.6%	0.92	0.0047	-0.020	42	1.05	1.68	1	424	90.3%	-0.08	0.0047	-0.025
27.80	31.65	2	2,461	91.3%	0.92	0.0049	-0.021	42.5	0.9200	1.72		2,031	87.8%	-0.08	0.0049	-0.026
27.65	31.20	1	806	93.2%	0.91	0.0051	-0.021	43	1.16	1.66	17	318	87.9%	-0.08	0.0051	-0.026
27.05	30.75		616	91.0%	0.91	0.0053	-0.022	43.5	1.27	1.64	4	383	87.2%	-0.09	0.0053	-0.027
26.40	29.90		406	84.9%	0.91	0.0054	-0.023	44	1.22	1.71	3	253	85.8%	-0.09	0.0054	-0.027
26.00	29.85		506	88.0%	0.90	0.0056	-0.023	44.5	1.44	1.84	3	197	87.2%	-0.09	0.0056	-0.028
25.90	28.95	48	5,814	86.4%	0.90	0.0058	-0.024	45	1.45	1.96	45	3,452	86.7%	-0.10	0.0058	-0.028
25.20	29.00	1	969	87.5%	0.90	0.0060	-0.025	45.5	1.49	1.80	7	260	84.1%	-0.10	0.0060	-0.029
24.95	28.35		1,691	86.6%	0.89	0.0062	-0.025	46	1.60	1.87	22	402	84.0%	-0.10	0.0062	-0.029
24.50	28.15		522	87.6%	0.89	0.0064	-0.026	46.5	1.70	2.05	25	282	83.0%	-0.11	0.0064	-0.030
24.00	27.20	1	1,142	82.5%	0.89	0.0066	-0.026	47	1.74	2.11	14	642	83.8%	-0.11	0.0066	-0.030
23.60	27.25	11	1,638	85.7%	0.88	0.0068	-0.027	47.5	1.76	2.18	7	637	82.9%	-0.12	0.0068	-0.031
23.30	26.80		1,303	85.7%	0.88	0.0071	-0.028	48	1.67	2.09	5	1,094	80.0%	-0.12	0.0071	-0.032
22.70	26.20	1	375	82.7%	0.87	0.0073	-0.028	48.5	1.77	2.15	2	405	79.6%	-0.12	0.0073	-0.032
23.70	24.85	2	306	85.4%	0.87	0.0075	-0.029	49	1.98	2.37	7	689	81.0%	-0.13	0.0075	-0.033
21.80	25.55	2	1,570	82.4%	0.87	0.0077	-0.029	49.5	2.01	2.59	14	289	81.1%	-0.13	0.0077	-0.033
22.90	24.10	14	14.3K	85.2%	0.86	0.0080	-0.030	50	2.07	2.48	118	6,078	79.2%	-0.14	0.0080	-0.034
20.90	23.90		389	75.5%	0.86	0.0082	-0.030	50.5	2.21	2.58	14	716	79.2%	-0.14	0.0082	-0.034
20.50	24.30		1,828	80.3%	0.85	0.0085	-0.031	51	2.26	2.64	26	793	78.3%	-0.15	0.0085	-0.035
20.10	23.90		348	79.8%	0.85	0.0087	-0.032	51.5	2.01	2.92		1,111	76.9%	-0.15	0.0087	-0.035
20.35	22.55	2	2,774	77.6%	0.84	0.0090	-0.032	52	2.43	2.70	38	790	76.6%	-0.16	0.0090	-0.036
19.70	22.85	3	1,427	79.8%	0.84	0.0092	-0.033	52.5	2.43	2.97	7	1,376	76.6%	-0.16	0.0092	-0.036
18.80	22.65	4	508	77.5%	0.83	0.0095	-0.033	53	2.36	2.89	4	386	74.2%	-0.17	0.0095	-0.037
19.70	22.05	1	756	83.1%	0.83	0.0097	-0.034	53.5	2.47	3.35		294	75.9%	-0.17	0.0097	-0.037
18.20	21.85		399	77.6%	0.82	0.0100	-0.035	54	2.78	3.05	5	387	74.4%	-0.18	0.0100	-0.037
17.60	21.45		840	75.9%	0.82	0.0103	-0.035	54.5	2.93	3.15	7	153	74.2%	-0.18	0.0103	-0.038
18.80	19.75	8	5,543	77.1%	0.81	0.0105	-0.036	55	3.05	3.30	96	2,422	74.0%	-0.19	0.0106	-0.038
17.40	20.65		2,132	77.8%	0.80	0.0108	-0.036	55.5	3.05	3.35	4	334	72.7%	-0.19	0.0108	-0.039
17.85	20.25		785	81.4%	0.80	0.0111	-0.037	56	2.95	3.65	12	301	72.1%	-0.20	0.0111	-0.039
17.25	18.90		147	74.9%	0.79	0.0114	-0.037	56.5	3.25	3.55	17	351	71.5%	-0.21	0.0114	-0.040
17.10	18.60		3,608	75.9%	0.79	0.0116	-0.038	57	3.35	3.70	1	500	70.9%	-0.21	0.0117	-0.040
16.85	18.10		1,064	75.4%	0.78	0.0119	-0.038	57.5	3.40	3.80	5	487	70.3%	-0.22	0.0120	-0.041
16.25	18.75		577	78.7%	0.77	0.0122	-0.039	58	3.70	4.05	3	402	71.4%	-0.22	0.0122	-0.041
16.00	17.05	2	173	72.5%	0.77	0.0125	-0.039	58.5	3.70	4.05	2	197	69.7%	-0.23	0.0125	-0.041
14.30	16.90	4	967	66.8%	0.76	0.0128	-0.040	59	3.85	4.10	2	637	69.0%	-0.24	0.0128	-0.042
14.25	17.65	2	1,747	72.9%	0.75	0.0130	-0.040	59.5	3.95	4.40	1	269	69.2%	-0.25	0.0131	-0.042
15.00	15.95	160	6,375	71.4%	0.75	0.0133	-0.041	60	3.95	4.45	167	5,825	67.8%	-0.25	0.0134	-0.043
13.10	14.20	12	4,057	68.5%	0.71	0.0148	-0.042	62.5	4.70	5.35	243	616	66.6%	-0.29	0.0148	-0.044
11.45	12.55	64	12.1K	66.4%	0.67	0.0161	-0.044	65	5.65	6.00	299	2,123	64.1%	-0.33	0.0162	-0.045
9.45	10.90	44	5,854	62.3%	0.62	0.0173	-0.045	67.5	6.40	7.30	112	1,952	63.2%	-0.38	0.0174	-0.046
8.55	9.00	601	4,236	61.4%	0.58	0.0184	-0.045	70	7.75	8.00	152	2,591	61.2%	-0.42	0.0185	-0.046
8.10	8.80	166	279	61.6%	0.56	0.0187	-0.045	71	7.55	9.00	30	175	60.1%	-0.44	0.0189	-0.046
7.30	8.35	15	60	60.1%	0.54	0.0190	-0.045	72	7.00	10.30	14	341	58.7%	-0.46	0.0192	-0.045
7.40	7.90	610	3,726	60.4%	0.53	0.0192	-0.045	72.5	8.35	10.05	92	2,793	60.6%	-0.47	0.0194	-0.045
6.95	7.60	12	135	59.1%	0.52	0.0193	-0.045	73	7.70	10.60		31	58.1%	-0.48	0.0195	-0.045
6.45	7.90	6	34	61.2%	0.50	0.0195	-0.045	74	8.80	10.60	50	85	57.7%	-0.50	0.0197	-0.045
6.10	6.80	398	6,515	58.7%	0.48	0.0197	-0.044	75	9.15	10.70	33	2,317	54.9%	-0.52	0.0199	-0.044
5.75	6.35	1	33	58.4%	0.46	0.0198	-0.044	76	9.95	11.60	51	61	56.4%	-0.54	0.0200	-0.043
4.85	7.05	20	222	60.1%	0.44	0.0198	-0.043	77	9.60	13.00		6	55.5%	-0.56	0.0201	-0.043
5.20	5.70	45	2,090	57.6%	0.43	0.0198	-0.043	77.5	9.90	13.50	9	684	56.0%	-0.57	0.0201	-0.042
3.65	6.00	45	69	54.2%	0.42	0.0198	-0.043	78	10.20	13.90		59	56.0%	-0.58	0.0201	-0.042
4.40	5.35	57	121	56.8%	0.40	0.0197	-0.042	79	10.85	14.35	20	45	55.0%	-0.60	0.0200	-0.041
4.35	4.60	2,863	7,896	56.0%	0.38	0.0196	-0.041	80	13.00	14.40	20	1,941	58.0%	-0.62	0.0200	-0.040
3.20	4.80	11	77	54.4%	0.36	0.0194	-0.040	81	12.20	15.25	8	24	52.6%	-0.64	0.0198	-0.039
2.89	5.30	18	53	57.2%	0.35	0.0192	-0.039	82	12.75	16.65	1	25	54.4%	-0.66	0.0196	-0.038
3.50	3.95	27	1,816	55.3%	0.34	0.0191	-0.039	82.5	14.35	15.35		332	52.4%	-0.66	0.0195	-0.037
2.96	4.35	4	5,641	55.7%	0.33	0.0189	-0.038	83	13.45	17.40		36	54.2%	-0.67	0.0194	-0.037
2.94	3.55	28	67	54.2%	0.31	0.0186	-0.037	84	14.20	17.70		1	52.2%	-0.69	0.0191	-0.036
2.90	3.20	211	5,592	54.4%	0.29	0.0182	-0.036	85	15.15	18.90	120	837	54.6%	-0.71	0.0187	-0.035
2.41	3.70	2	45	56.1%	0.28	0.0178	-0.035	86	16.20	18.35		6	49.8%	-0.73	0.0184	-0.033
2.38	2.75	415	9,679	53.5%	0.26	0.0174	-0.034	87	16.50	20.35		1	52.8%	-0.74	0.0180	-0.032
2.38	2.73	163	3,505	54.4%	0.26	0.0172	-0.033	87.5	17.75	20.30	1	111	54.5%	-0.75	0.0178	-0.032
1.43	3.40		10	53.8%	0.25	0.0169	-0.033	88	17.30	21.35		2	53.5%	-0.76	0.0176	-0.031
1.55	2.70		5	52.6%	0.23	0.0165	-0.032	89	18.50	21.65			52.7%	-0.77	0.0171	-0.030
2.00	2.15	795	29.7K	53.6%	0.22	0.0160	-0.030	90	19.85	22.45	1	639	55.0%	-0.79	0.0167	-0.029
1.47	2.39		31	53.6%	0.21	0.0154	-0.029	91	19.80	23.65		2	52.1%	-0.80	0.0162	-0.027
1.40	1.87	72	78	51.9%	0.19	0.0149	-0.028	92	20.60	24.15		1	49.6%	-0.81	0.0157	-0.026
1.44	1.81	1	2	53.1%	0.18	0.0144	-0.027	93	21.50	25.20			50.6%	-0.82	0.0153	-0.025
1.12	1.88		5	53.0%	0.17	0.0138	-0.026	94	22.40	25.05			43.0%	-0.84	0.0148	-0.024
1.09	1.47	50	2,681	51.7%	0.16	0.0133	-0.025	95	23.25	26.00		34	42.2%	-0.85	0.0143	-0.023
0.8600	1.65		4	52.6%	0.15	0.0128	-0.024	96	24.20	26.85			41.0%	-0.86	0.0138	-0.021
0.8900	1.48	1	2	52.9%	0.14	0.0122	-0.023	97	25.30	27.75			42.1%	-0.87	0.0134	-0.020
0.9500	1.25			52.9%	0.13	0.0117	-0.022	98	26.70	29.55			54.1%	-0.88	0.0129	-0.019
0.8600	1.08	13	2	52.2%	0.13	0.0112	-0.021	99	26.85	30.35			46.1%	-0.89	0.0124	-0.018
0.7900	0.9800	247	8,115	52.5%	0.12	0.0107	-0.020	100	27.70	31.75		153	50.8%	-0.90	0.0120	-0.017

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Jan 15, 2027

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

TQQQ цепочка опционов ProShares UltraPro QQQ

Улыбка волатильности — Jan 15, 2027

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный