TQQQ cadena de opciones ProShares UltraPro QQQ

Vencimiento Cboe delayed options data · a fecha de 15:44 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 ±14.7% (60.45–81.30) · ATM IV 63.1% · P/C interés abierto 1.89

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
30.20	32.65	4	1	126.6%	0.97	0.0030	-0.023	40	0.3100	0.3300	144	637	115.3%	-0.03	0.0029	-0.026
25.15	27.85		33	107.0%	0.95	0.0048	-0.032	45	0.5000	0.5200	390	2,839	104.7%	-0.05	0.0048	-0.035
21.35	22.70	124	164	103.0%	0.92	0.0076	-0.044	50	0.7700	0.8000	280	7,446	94.4%	-0.08	0.0076	-0.046
16.80	17.95		1,419	89.2%	0.87	0.0116	-0.056	55	1.22	1.25	457	7,858	85.5%	-0.13	0.0116	-0.058
15.80	17.30		193	88.5%	0.86	0.0126	-0.059	56	1.29	1.41	369	3,806	83.8%	-0.14	0.0126	-0.061
14.35	16.50		24	81.3%	0.85	0.0137	-0.062	57	1.41	1.55	101	1,299	82.2%	-0.15	0.0137	-0.064
14.25	15.60		25	86.6%	0.83	0.0148	-0.064	58	1.53	1.73	277	1,309	80.7%	-0.16	0.0148	-0.066
12.60	14.85		137	78.2%	0.82	0.0159	-0.067	59	1.68	1.86	242	1,222	78.9%	-0.18	0.0160	-0.069
12.60	13.35	1	520	78.1%	0.80	0.0171	-0.069	60	1.93	1.98	1,084	15.7K	77.6%	-0.20	0.0172	-0.071
11.95	12.80		324	80.0%	0.79	0.0184	-0.072	61	2.06	2.26	302	943	76.5%	-0.21	0.0184	-0.073
10.80	12.20		344	77.1%	0.77	0.0196	-0.074	62	2.13	2.40	73	2,142	73.5%	-0.23	0.0197	-0.075
10.05	11.05		84	72.9%	0.75	0.0210	-0.076	63	2.47	2.63	31	1,595	73.0%	-0.25	0.0210	-0.077
9.45	10.65		115	75.2%	0.72	0.0223	-0.078	64	2.71	2.91	60	1,025	71.9%	-0.27	0.0223	-0.079
8.95	9.85	3	857	74.9%	0.70	0.0236	-0.080	65	3.00	3.15	2,301	8,934	70.6%	-0.30	0.0237	-0.081
7.45	9.85			68.8%	0.69	0.0242	-0.081	65.5	3.15	3.25	24	405	69.7%	-0.31	0.0243	-0.082
8.10	9.00		675	71.5%	0.68	0.0249	-0.081	66	3.30	3.40	238	2,582	69.1%	-0.32	0.0250	-0.082
7.50	9.00			71.5%	0.67	0.0255	-0.082	66.5	3.15	3.85	10	14	68.4%	-0.33	0.0256	-0.083
7.20	8.70		132	71.3%	0.65	0.0261	-0.082	67	3.50	3.80	323	3,067	67.7%	-0.35	0.0262	-0.083
6.75	8.35		39	69.8%	0.64	0.0268	-0.083	67.5	3.50	4.00	3	290	66.2%	-0.36	0.0268	-0.083
6.90	7.15	81	219	66.6%	0.63	0.0273	-0.083	68	3.95	4.05	1,061	5,191	66.6%	-0.37	0.0274	-0.084
6.30	7.55	70	1	68.7%	0.61	0.0279	-0.083	68.5	3.80	4.40	28	12	65.0%	-0.39	0.0280	-0.084
5.90	6.90	46	311	65.4%	0.60	0.0284	-0.083	69	4.05	4.60	7	1,389	64.8%	-0.40	0.0285	-0.084
5.95	6.35	17		65.5%	0.58	0.0289	-0.083	69.5	4.25	4.80	1	17	64.3%	-0.42	0.0290	-0.084
5.65	5.90	167	1,032	64.0%	0.57	0.0294	-0.083	70	4.55	4.80	268	8,859	63.1%	-0.43	0.0295	-0.084
5.40	5.80	9	5	64.8%	0.55	0.0298	-0.083	70.5	4.50	5.20		171	62.1%	-0.45	0.0300	-0.084
4.85	5.60	19	1,586	63.1%	0.54	0.0302	-0.083	71	5.10	5.30	63	746	63.2%	-0.46	0.0304	-0.083
4.85	5.35	23	674	64.3%	0.52	0.0305	-0.082	71.5	5.30	5.50	117	1	62.3%	-0.48	0.0307	-0.083
4.55	4.80	294	1,261	61.8%	0.51	0.0308	-0.082	72	5.55	5.75	37	1,362	62.0%	-0.49	0.0310	-0.082
4.20	4.65	7	4	61.4%	0.49	0.0311	-0.081	72.5	5.35	6.80		62	63.6%	-0.51	0.0313	-0.082
4.00	4.40	16	1,668	61.2%	0.47	0.0313	-0.081	73	5.85	6.25	8	1,897	59.8%	-0.52	0.0315	-0.081
3.75	4.45	3	4	62.3%	0.46	0.0314	-0.080	73.5	5.70	7.90			65.2%	-0.54	0.0316	-0.080
3.50	3.90	235	1,188	59.8%	0.44	0.0315	-0.079	74	6.50	6.95	282	3,313	60.6%	-0.56	0.0317	-0.079
3.30	3.65	7	64	59.3%	0.43	0.0315	-0.078	74.5	6.30	7.15			56.7%	-0.57	0.0317	-0.078
3.10	3.45	419	3,780	59.0%	0.41	0.0314	-0.076	75	7.10	7.30	15	4,344	58.5%	-0.59	0.0317	-0.076
2.89	3.25	200	45	58.5%	0.40	0.0313	-0.075	75.5	6.70	8.60			60.0%	-0.60	0.0316	-0.075
2.75	3.05	214	1,115	58.4%	0.38	0.0312	-0.074	76	7.60	8.10	111	1,830	58.3%	-0.62	0.0314	-0.074
2.22	3.20		13	57.9%	0.36	0.0309	-0.072	76.5	7.50	8.65	2		56.7%	-0.64	0.0312	-0.072
2.47	2.68	114	846	58.1%	0.35	0.0306	-0.071	77	8.20	9.00		2,568	59.0%	-0.65	0.0309	-0.071
2.15	2.39	322	1,106	57.7%	0.32	0.0299	-0.068	78	9.00	9.25	5	1,690	56.3%	-0.68	0.0302	-0.067
1.43	2.33	143	786	55.7%	0.29	0.0290	-0.064	79	9.00	10.35		639	53.3%	-0.71	0.0293	-0.064
1.62	1.74	654	5,847	56.0%	0.26	0.0278	-0.060	80	10.45	10.75	20	2,347	55.4%	-0.74	0.0282	-0.060
1.39	1.52	200	1,421	55.5%	0.24	0.0265	-0.057	81	10.70	11.85	1	1,148	53.3%	-0.77	0.0269	-0.056
1.15	1.43	38	1,354	55.7%	0.21	0.0251	-0.053	82	11.40	12.80	4	1,483	53.2%	-0.79	0.0256	-0.052
0.9800	1.27	43	1,454	55.6%	0.19	0.0236	-0.049	83	12.45	13.25		718	51.3%	-0.81	0.0241	-0.048
0.8600	1.10	55	1,888	55.6%	0.17	0.0220	-0.045	84	12.90	14.45	5	805	50.1%	-0.84	0.0225	-0.044
0.7600	0.8000	896	6,348	54.0%	0.15	0.0204	-0.041	85	13.90	15.30		963	50.8%	-0.86	0.0210	-0.041
0.6400	0.8600	50	2,106	55.7%	0.13	0.0188	-0.038	86	14.65	16.85		68	56.6%	-0.87	0.0194	-0.037
0.4300	0.7200	1	1,909	53.8%	0.12	0.0173	-0.034	87	15.95	17.00		378	52.0%	-0.89	0.0179	-0.034
0.4700	0.5200	5	984	53.8%	0.10	0.0158	-0.031	88	16.05	18.70		500	51.1%	-0.90	0.0164	-0.030
0.4000	0.5100	102	910	54.7%	0.09	0.0144	-0.028	89	17.00	19.60		46	50.4%	-0.92	0.0150	-0.027
0.3400	0.5000	17	2,414	55.6%	0.08	0.0130	-0.026	90	18.05	20.60		102	53.3%	-0.93	0.0137	-0.025
0.2900	0.3700	1	1,047	54.5%	0.07	0.0118	-0.023	91	18.90	21.10		100		-0.94	0.0126	-0.022
0.2400	0.3400	26	525	54.8%	0.06	0.0107	-0.021	92	19.55	22.45		354		-0.95	0.0115	-0.020
0	0.6600		272	58.1%	0.05	0.0097	-0.019	93	20.80	23.35		10		-0.95	0.0105	-0.018
0	0.2400	7	187	49.7%	0.05	0.0087	-0.017	94	21.80	24.35				-0.96	0.0095	-0.016
0.1600	0.2000	4	1,736	54.9%	0.04	0.0079	-0.016	95	22.75	25.30		50		-0.97	0.0088	-0.015
0	0.5900		184	61.9%	0.04	0.0072	-0.015	96	23.75	26.45		5		-0.97	0.0082	-0.014
0	0.5800		93	63.3%	0.03	0.0065	-0.013	97	24.70	27.45		10		-0.98	0.0075	-0.012
0.0500	0.5900		388	66.2%	0.03	0.0060	-0.013	98	25.70	28.45		1		-0.98	0.0069	-0.011
0.0800	0.2400		83	59.8%	0.03	0.0054	-0.011	99	26.65	29.45				-0.98	0.0063	-0.010
0.0700	0.1900		2,200	59.2%	0.03	0.0050	-0.011	100	28.05	30.20		16	57.3%	-0.99	0.0057	-0.009
0	0.7400		358	73.0%	0.02	0.0046	-0.010	101	28.65	31.35				-0.99	0.0052	-0.009
0.0600	0.6300		201	73.5%	0.02	0.0042	-0.009	102	29.60	32.25				-0.99	0.0047	-0.008
0.0300	0.1200	2	30	58.4%	0.02	0.0039	-0.009	103	30.60	33.40				-0.99	0.0042	-0.007
0	0.7500		87	77.8%	0.02	0.0036	-0.008	104	31.60	34.40				-0.99	0.0036	-0.006
0.0200	0.1900		1,180	63.9%	0.02	0.0033	-0.008	105	32.55	35.40				-0.99	0.0030	-0.006

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 — Nov 20, 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 — Nov 20, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo