TQQQ Optionskette ProShares UltraPro QQQ

Verfall Cboe delayed options data · Stand 18:45 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±14.6% (60.45–81.16) · ATM IV 62.8% · P/C Open Interest 1.89

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
30.30	32.00	4	1	112.5%	0.97	0.0028	-0.020	40	0.2800	0.2900	249	637	112.9%	-0.03	0.0028	-0.024
25.25	27.50		33	103.6%	0.95	0.0046	-0.029	45	0.4400	0.4600	463	2,839	101.9%	-0.05	0.0046	-0.033
21.45	22.25	124	164	99.3%	0.92	0.0075	-0.041	50	0.7200	0.7400	902	7,446	92.6%	-0.08	0.0075	-0.043
16.95	17.45	6	1,419	86.3%	0.88	0.0117	-0.054	55	1.15	1.18	694	7,858	83.9%	-0.12	0.0117	-0.056
15.90	16.60		193	83.0%	0.86	0.0127	-0.057	56	1.27	1.31	383	3,806	82.5%	-0.13	0.0127	-0.059
14.85	15.95		24	81.8%	0.85	0.0138	-0.060	57	1.37	1.47	152	1,299	80.9%	-0.15	0.0138	-0.062
14.35	15.00		25	82.7%	0.84	0.0149	-0.063	58	1.51	1.63	342	1,309	79.6%	-0.16	0.0149	-0.064
13.10	14.05		137	76.2%	0.82	0.0161	-0.065	59	1.66	1.80	263	1,222	78.2%	-0.18	0.0161	-0.067
12.65	13.15	13	520	77.5%	0.80	0.0173	-0.068	60	1.86	1.89	1,689	15.7K	76.2%	-0.19	0.0174	-0.070
11.65	12.55		324	76.2%	0.79	0.0186	-0.070	61	2.02	2.09	313	943	74.7%	-0.21	0.0186	-0.072
11.05	11.55	2	344	74.7%	0.77	0.0199	-0.073	62	2.22	2.29	133	2,142	73.3%	-0.23	0.0200	-0.074
10.05	10.85	1	84	72.1%	0.75	0.0212	-0.075	63	2.44	2.52	148	1,595	71.9%	-0.25	0.0213	-0.076
9.50	10.00	12	115	71.5%	0.73	0.0226	-0.077	64	2.68	2.77	100	1,025	70.6%	-0.27	0.0227	-0.078
8.85	9.30	4	857	71.0%	0.70	0.0239	-0.079	65	2.96	3.05	2,744	8,934	69.5%	-0.30	0.0240	-0.080
7.90	9.00			66.6%	0.69	0.0246	-0.080	65.5	3.05	3.20	50	405	68.6%	-0.31	0.0247	-0.081
8.15	8.45	1	675	68.7%	0.68	0.0252	-0.081	66	3.20	3.35	293	2,582	68.0%	-0.32	0.0253	-0.081
7.65	8.20			67.7%	0.67	0.0259	-0.081	66.5	3.35	3.85	10	14	69.7%	-0.33	0.0260	-0.082
7.45	7.90		132	68.2%	0.65	0.0265	-0.082	67	3.50	3.65	424	3,067	66.6%	-0.35	0.0266	-0.083
7.00	7.55	11	39	66.7%	0.64	0.0271	-0.082	67.5	3.70	3.85	310	290	66.4%	-0.36	0.0272	-0.083
6.80	7.10	82	219	66.1%	0.62	0.0277	-0.082	68	3.90	4.00	1,490	5,191	65.8%	-0.37	0.0278	-0.083
6.45	6.90	80	1	66.1%	0.61	0.0282	-0.083	68.5	4.05	4.30	37	12	65.8%	-0.39	0.0284	-0.083
6.20	6.55	46	311	65.6%	0.60	0.0288	-0.083	69	4.20	4.60	122	1,389	65.6%	-0.40	0.0289	-0.083
5.75	6.25	17		64.1%	0.58	0.0293	-0.083	69.5	4.40	4.70	5	17	64.5%	-0.42	0.0294	-0.083
5.60	5.90	210	1,032	64.1%	0.57	0.0298	-0.083	70	4.65	4.80	501	8,859	63.6%	-0.43	0.0299	-0.083
5.30	5.65	11	5	63.7%	0.55	0.0302	-0.083	70.5	4.80	5.20		171	63.8%	-0.45	0.0304	-0.083
5.05	5.35	35	1,586	63.2%	0.54	0.0306	-0.082	71	5.05	5.25	115	746	62.4%	-0.46	0.0308	-0.083
4.75	5.15	36	674	62.9%	0.52	0.0309	-0.082	71.5	5.25	5.55	121	1	62.1%	-0.48	0.0311	-0.082
4.50	4.80	297	1,261	61.9%	0.50	0.0312	-0.081	72	5.50	5.70	141	1,362	61.2%	-0.50	0.0314	-0.082
4.25	4.55	7	4	61.5%	0.49	0.0315	-0.081	72.5	5.65	6.15	50	62	61.3%	-0.51	0.0317	-0.081
4.00	4.30	22	1,668	60.9%	0.47	0.0316	-0.080	73	5.90	6.45	8	1,897	61.1%	-0.53	0.0319	-0.080
3.70	4.25	3	4	61.2%	0.46	0.0318	-0.079	73.5	6.20	7.55			66.0%	-0.54	0.0320	-0.079
3.55	3.80	242	1,188	59.9%	0.44	0.0319	-0.078	74	6.45	7.05	301	3,313	60.7%	-0.56	0.0321	-0.078
3.35	3.55	7	64	59.3%	0.42	0.0319	-0.077	74.5	6.45	7.05			56.7%	-0.58	0.0321	-0.077
3.10	3.30	1,132	3,780	58.4%	0.41	0.0318	-0.076	75	7.05	7.35	37	4,344	58.3%	-0.59	0.0321	-0.076
2.94	3.10	206	45	58.2%	0.39	0.0317	-0.074	75.5	7.25	8.30			61.3%	-0.61	0.0320	-0.074
2.76	2.95	359	1,115	58.1%	0.38	0.0315	-0.073	76	7.60	8.05	114	1,830	57.7%	-0.63	0.0318	-0.073
2.22	2.92		13	56.4%	0.36	0.0313	-0.071	76.5	7.50	8.65	2		56.4%	-0.64	0.0316	-0.071
2.40	2.55	342	846	57.1%	0.34	0.0310	-0.070	77	8.25	8.60		2,568	56.3%	-0.66	0.0313	-0.070
2.09	2.25	450	1,106	56.6%	0.31	0.0302	-0.067	78	8.95	9.35	25	1,690	56.2%	-0.69	0.0305	-0.066
1.80	1.94	236	786	55.8%	0.29	0.0292	-0.063	79	9.60	10.25		639	56.5%	-0.72	0.0296	-0.063
1.56	1.68	1,138	5,847	55.4%	0.26	0.0280	-0.059	80	10.30	10.75	20	2,347	53.8%	-0.75	0.0284	-0.059
1.33	1.43	438	1,421	54.6%	0.23	0.0266	-0.055	81	11.05	11.55	2	1,148	53.2%	-0.77	0.0271	-0.055
1.14	1.25	415	1,354	54.4%	0.21	0.0251	-0.051	82	11.80	12.70	4	1,483	55.2%	-0.80	0.0256	-0.051
0.9700	1.06	340	1,454	53.9%	0.18	0.0236	-0.047	83	12.65	13.40		718	53.9%	-0.82	0.0241	-0.047
0.8300	0.9200	120	1,888	53.8%	0.16	0.0219	-0.043	84	13.40	14.45	5	805	54.5%	-0.84	0.0225	-0.043
0.7100	0.7800	993	6,348	53.5%	0.14	0.0203	-0.040	85	14.45	15.20		963	54.9%	-0.86	0.0209	-0.039
0.5900	0.7200	50	2,106	53.8%	0.13	0.0186	-0.036	86	15.30	16.35		68	57.3%	-0.88	0.0193	-0.035
0.5100	0.5500	601	1,909	52.9%	0.11	0.0170	-0.033	87	16.20	16.80		378	51.3%	-0.90	0.0177	-0.032
0.4300	0.5200	5	984	53.5%	0.10	0.0155	-0.030	88	16.60	18.60		500	56.3%	-0.91	0.0162	-0.029
0.3700	0.4500	109	910	53.6%	0.08	0.0141	-0.027	89	17.20	19.60		46	52.2%	-0.92	0.0148	-0.026
0.3200	0.3500	374	2,414	53.1%	0.07	0.0127	-0.024	90	18.40	20.75		102	59.8%	-0.93	0.0135	-0.023
0.2700	0.3700	1	1,047	54.4%	0.07	0.0115	-0.022	91	19.10	21.50		100	51.8%	-0.94	0.0123	-0.021
0.2300	0.3000	27	525	54.0%	0.06	0.0103	-0.020	92	20.05	22.45		354	50.7%	-0.95	0.0113	-0.019
0	0.6600		272	58.4%	0.05	0.0093	-0.018	93	21.00	23.35		10		-0.96	0.0103	-0.017
0	0.2400	7	187	49.9%	0.04	0.0084	-0.016	94	22.00	24.35				-0.97	0.0093	-0.015
0.1500	0.1700	9	1,736	53.9%	0.04	0.0076	-0.015	95	23.35	25.15		50	55.8%	-0.97	0.0084	-0.014
0	0.5900		184	62.1%	0.04	0.0069	-0.014	96	23.95	26.45		5	53.0%	-0.98	0.0080	-0.013
0	0.5800		93	63.5%	0.03	0.0062	-0.012	97	24.95	27.45		10	54.6%	-0.98	0.0075	-0.012
0.0700	0.1300	6	388	54.2%	0.03	0.0056	-0.011	98	25.95	28.45		1	56.1%	-0.98	0.0070	-0.010
0.0800	0.1100	64	83	55.2%	0.03	0.0052	-0.011	99	27.05	29.40			60.2%	-0.99	0.0063	-0.009
0.0700	0.1000		2,200	55.7%	0.02	0.0047	-0.010	100	27.95	30.45		16	59.1%	-0.99	0.0054	-0.008
0.0600	0.6400		358	72.4%	0.02	0.0043	-0.009	101	28.95	31.30				-0.99	0.0046	-0.008
0.0500	0.1300		201	58.8%	0.02	0.0040	-0.009	102	29.95	32.25				-0.99	0.0039	-0.007
0.0300	0.1200	2	30	58.6%	0.02	0.0036	-0.008	103	30.95	33.40				-1.00	0.0033	-0.007
0	0.7500		87	78.1%	0.02	0.0034	-0.008	104	31.95	34.40				-1.00	0.0028	-0.005
0.0300	0.0700	7	1,180	58.0%	0.02	0.0031	-0.007	105	32.95	35.30				-1.00	0.0022	-0.005

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

TQQQ Optionskette ProShares UltraPro QQQ

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum