TQQQ cadena de opciones ProShares UltraPro QQQ

Vencimiento Cboe delayed options data · a fecha de 22:03 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 ±14.6% (61.25–82.20) · ATM IV 63.4% · 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
29.45	31.60	4	1	93.3%	0.97	0.0029	-0.021	40	0.1500	0.3700	287	637	110.2%	-0.03	0.0029	-0.024
25.00	27.25		33	111.0%	0.95	0.0048	-0.030	45	0.4700	0.5000	632	2,839	102.7%	-0.05	0.0048	-0.034
20.50	21.90	125	164	91.5%	0.92	0.0078	-0.042	50	0.6000	0.8500	942	7,446	91.4%	-0.08	0.0078	-0.045
16.50	17.45	6	1,419	89.9%	0.87	0.0121	-0.056	55	1.21	1.28	998	7,858	84.6%	-0.13	0.0121	-0.058
14.60	16.60		193	77.0%	0.86	0.0131	-0.059	56	1.29	1.41	387	3,806	82.5%	-0.14	0.0132	-0.061
14.50	15.95		24	85.8%	0.84	0.0142	-0.062	57	1.28	1.63	154	1,299	80.4%	-0.15	0.0143	-0.064
13.65	14.55	29	25	78.8%	0.83	0.0154	-0.065	58	1.55	1.69	362	1,309	79.2%	-0.17	0.0154	-0.066
12.25	14.05		137	75.2%	0.81	0.0166	-0.067	59	1.72	2.00	263	1,222	79.1%	-0.19	0.0166	-0.069
12.15	12.90	30	520	77.2%	0.80	0.0178	-0.070	60	1.95	2.02	1,796	15.7K	76.8%	-0.20	0.0178	-0.072
11.10	12.55		324	77.4%	0.78	0.0191	-0.073	61	2.12	2.24	393	943	75.3%	-0.22	0.0191	-0.074
10.60	11.55	2	344	76.4%	0.76	0.0204	-0.075	62	2.28	2.45	140	2,142	73.4%	-0.24	0.0204	-0.076
8.85	10.85	1	84	68.0%	0.74	0.0217	-0.077	63	2.58	2.68	154	1,595	72.7%	-0.26	0.0218	-0.078
8.95	10.00	12	115	72.2%	0.71	0.0230	-0.079	64	2.74	2.97	101	1,025	70.8%	-0.28	0.0231	-0.080
8.40	9.30	4	857	72.2%	0.69	0.0243	-0.081	65	3.10	3.25	2,790	8,934	70.1%	-0.31	0.0244	-0.082
7.05	9.00			65.0%	0.68	0.0250	-0.081	65.5	3.20	3.60	52	405	70.5%	-0.32	0.0251	-0.082
7.70	8.45	1	675	69.8%	0.67	0.0256	-0.082	66	3.40	3.50	479	2,582	68.5%	-0.33	0.0257	-0.083
7.15	8.20			68.3%	0.65	0.0262	-0.083	66.5	3.35	3.80	11	14	67.4%	-0.35	0.0263	-0.083
7.10	7.90		132	69.7%	0.64	0.0268	-0.083	67	3.50	4.05	424	3,067	67.2%	-0.36	0.0269	-0.084
6.40	7.55	11	39	66.5%	0.63	0.0274	-0.083	67.5	3.70	4.20	310	290	66.6%	-0.37	0.0275	-0.084
6.20	7.10	82	219	65.8%	0.61	0.0280	-0.084	68	4.05	4.25	1,532	5,191	66.3%	-0.39	0.0281	-0.084
5.95	6.90	80	1	66.3%	0.60	0.0285	-0.084	68.5	4.05	4.60	37	12	65.5%	-0.40	0.0286	-0.084
5.50	6.55	46	311	64.5%	0.58	0.0290	-0.084	69	4.30	5.05	122	1,389	66.9%	-0.42	0.0292	-0.084
5.50	5.85	18		63.3%	0.57	0.0295	-0.084	69.5	4.65	5.05	5	17	66.0%	-0.43	0.0296	-0.084
5.40	5.55	226	1,032	63.8%	0.55	0.0299	-0.083	70	4.85	5.05	520	8,859	64.3%	-0.45	0.0301	-0.084
5.05	5.45	12	5	63.9%	0.54	0.0303	-0.083	70.5	5.00	5.50		171	64.5%	-0.46	0.0305	-0.084
4.50	5.05	42	1,586	60.9%	0.52	0.0307	-0.083	71	5.30	5.65	238	746	64.2%	-0.48	0.0309	-0.083
4.40	5.15	36	674	63.6%	0.51	0.0310	-0.082	71.5	5.35	6.05	121	1	63.2%	-0.49	0.0312	-0.082
4.30	4.50	311	1,261	61.3%	0.49	0.0313	-0.081	72	5.80	6.05	141	1,362	62.5%	-0.51	0.0315	-0.082
4.05	4.35	7	4	61.7%	0.48	0.0315	-0.081	72.5	5.60	6.55	51	62	60.7%	-0.53	0.0317	-0.081
3.80	4.00	36	1,668	60.1%	0.46	0.0316	-0.080	73	5.90	6.55	8	1,897	58.9%	-0.54	0.0319	-0.080
3.55	3.80	3	4	60.0%	0.44	0.0318	-0.079	73.5	6.20	7.55			63.1%	-0.56	0.0320	-0.079
3.35	3.55	253	1,188	59.5%	0.43	0.0318	-0.077	74	6.40	7.50	302	3,313	60.1%	-0.57	0.0320	-0.078
2.95	3.35	7	64	57.9%	0.41	0.0318	-0.076	74.5	6.45	7.55			56.6%	-0.59	0.0320	-0.076
2.99	3.10	1,150	3,780	58.7%	0.39	0.0317	-0.075	75	7.30	7.70	39	4,344	58.7%	-0.61	0.0320	-0.075
2.55	3.10	206	45	57.9%	0.38	0.0315	-0.073	75.5	7.25	8.30			57.9%	-0.62	0.0318	-0.073
2.57	2.72	511	1,115	57.6%	0.36	0.0313	-0.072	76	7.90	8.30	115	1,830	57.6%	-0.64	0.0316	-0.072
2.22	2.60		13	56.4%	0.35	0.0310	-0.070	76.5	7.50	9.00	2		54.9%	-0.66	0.0314	-0.070
2.24	2.39	348	846	57.0%	0.33	0.0307	-0.069	77	8.10	9.20		2,568	55.4%	-0.67	0.0311	-0.069
1.67	2.10	497	1,106	54.5%	0.30	0.0298	-0.065	78	9.00	9.95	44	1,690	56.5%	-0.70	0.0302	-0.065
1.60	1.83	255	786	55.4%	0.27	0.0288	-0.061	79	9.60	11.70	19	639	62.4%	-0.73	0.0292	-0.061
1.43	1.57	1,328	5,847	55.2%	0.24	0.0275	-0.057	80	10.35	11.65	21	2,347	56.0%	-0.76	0.0280	-0.057
1.23	1.32	441	1,421	54.6%	0.22	0.0261	-0.053	81	11.10	12.25	5	1,148	53.6%	-0.79	0.0266	-0.053
1.09	1.30	440	1,354	54.1%	0.19	0.0245	-0.049	82	11.80	13.15	4	1,483	52.8%	-0.81	0.0251	-0.049
0.9100	0.9600	340	1,454	53.9%	0.17	0.0229	-0.045	83	12.65	14.65		718	58.7%	-0.83	0.0235	-0.045
0.7500	0.9800	126	1,888	55.0%	0.15	0.0212	-0.041	84	13.40	14.50	5	805	46.1%	-0.85	0.0218	-0.041
0.5900	0.7700	1,101	6,348	53.6%	0.13	0.0195	-0.037	85	14.25	15.70	15	963	49.0%	-0.87	0.0202	-0.037
0.5600	0.8600	67	2,106	56.4%	0.12	0.0179	-0.034	86	15.30	17.30		68	59.3%	-0.89	0.0186	-0.033
0.4100	0.5200	621	1,909	52.4%	0.10	0.0163	-0.031	87	16.25	17.75		378	54.1%	-0.91	0.0170	-0.030
0.3900	0.4400	227	984	53.0%	0.09	0.0148	-0.028	88	16.80	18.80		500	49.5%	-0.92	0.0156	-0.027
0.2900	0.5800	283	910	55.6%	0.08	0.0133	-0.025	89	17.75	19.80		46	50.3%	-0.93	0.0142	-0.024
0.1900	0.3700	466	2,414	52.2%	0.07	0.0120	-0.022	90	18.70	20.75		102	49.7%	-0.94	0.0129	-0.022
0.1700	0.2800	223	1,047	51.7%	0.06	0.0108	-0.020	91	19.65	21.70		100	48.0%	-0.95	0.0118	-0.019
0.1800	0.2400	83	525	52.7%	0.05	0.0097	-0.018	92	20.65	22.65		354	47.0%	-0.96	0.0107	-0.018
0	0.6600		272	59.5%	0.05	0.0087	-0.016	93	21.60	23.55		10		-0.97	0.0097	-0.016
0	0.2400	7	187	50.8%	0.04	0.0078	-0.015	94	22.60	24.55				-0.97	0.0089	-0.014
0.1300	0.1500	26	1,736	53.7%	0.04	0.0070	-0.013	95	23.60	25.55		50		-0.98	0.0084	-0.013
0	0.5900		184	63.2%	0.03	0.0063	-0.012	96	24.55	26.65		5		-0.98	0.0077	-0.011
0	0.5800		93	64.7%	0.03	0.0057	-0.011	97	25.55	27.85		10	59.9%	-0.99	0.0069	-0.009
0.0700	0.1300	6	388	55.2%	0.02	0.0051	-0.010	98	26.55	28.80		1	59.3%	-0.99	0.0057	-0.009
0	0.1400	120	83	53.8%	0.02	0.0046	-0.009	99	27.55	29.60				-0.99	0.0046	-0.008
0.0500	0.0800	19	2,200	54.5%	0.02	0.0042	-0.008	100	28.55	30.65		16		-1.00	0.0038	-0.007
0.0500	0.0700		358	55.2%	0.02	0.0038	-0.008	101	29.55	31.55				-1.00	0.0029	-0.006
0	0.2600		201	63.2%	0.02	0.0034	-0.007	102	30.55	32.65				-1.00	0.0019	-0.006
0.0300	0.0700	2	30	56.4%	0.01	0.0031	-0.006	103	31.55	33.60				-1.00	0.0012	-0.006
0	0.0700	3	87	55.2%	0.01	0.0028	-0.006	104	32.55	34.70				-1.00	0.0006	-0.006
0.0100	0.0700	7	1,180	57.2%	0.01	0.0026	-0.005	105	33.55	35.50				-1.00	0.0001	-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