TQQQ オプションチェーン ProShares UltraPro QQQ
Cboe delayed options data · 基準日時： 15:38 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±8.5% (65.56–77.81) · ATM IV 52.5% · P/C オープンインタレスト 0.75
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 33.90 | 36.35 | 75 | 0.99 | 0.0008 | 0.000 | 36 | 0 | 0.2000 | 2 | 277 | 159.7% | -0.01 | 0.0008 | -0.009 | ||
| 32.90 | 35.25 | 23 | 0.99 | 0.0009 | 0.000 | 37 | 0.0200 | 0.0500 | 9 | 638 | 134.1% | -0.01 | 0.0009 | -0.010 | ||
| 31.90 | 34.25 | 221 | 0.99 | 0.0010 | 0.000 | 38 | 0.0400 | 0.0500 | 5 | 766 | 133.2% | -0.01 | 0.0010 | -0.011 | ||
| 31.00 | 33.25 | 175 | 0.99 | 0.0012 | 0.000 | 39 | 0.0400 | 0.1000 | 1 | 473 | 135.8% | -0.01 | 0.0011 | -0.012 | ||
| 31.10 | 31.85 | 35 | 1,074 | 0.99 | 0.0013 | 0.000 | 40 | 0.0500 | 0.0600 | 191 | 6,875 | 126.5% | -0.01 | 0.0013 | -0.013 | |
| 29.00 | 31.15 | 284 | 0.99 | 0.0015 | 0.000 | 41 | 0 | 0.1200 | 431 | 123.1% | -0.01 | 0.0014 | -0.014 | |||
| 28.45 | 30.25 | 279 | 0.99 | 0.0017 | -0.001 | 42 | 0.0500 | 0.0900 | 22 | 464 | 120.8% | -0.01 | 0.0016 | -0.016 | ||
| 26.95 | 29.40 | 317 | 0.99 | 0.0019 | -0.003 | 43 | 0.0100 | 0.1400 | 6 | 661 | 117.2% | -0.01 | 0.0019 | -0.017 | ||
| 25.95 | 28.30 | 271 | 0.99 | 0.0021 | -0.005 | 44 | 0.0500 | 0.1300 | 5 | 344 | 115.5% | -0.01 | 0.0021 | -0.018 | ||
| 26.35 | 27.20 | 1 | 957 | 111.9% | 0.98 | 0.0024 | -0.006 | 45 | 0.0900 | 0.1000 | 23 | 3,881 | 111.6% | -0.02 | 0.0024 | -0.019 |
| 24.45 | 26.20 | 570 | 0.98 | 0.0027 | -0.008 | 46 | 0.0800 | 0.1100 | 11 | 573 | 107.0% | -0.02 | 0.0027 | -0.021 | ||
| 23.05 | 25.45 | 456 | 0.98 | 0.0031 | -0.010 | 47 | 0.1000 | 0.1200 | 2 | 1,345 | 104.8% | -0.02 | 0.0030 | -0.022 | ||
| 23.00 | 24.25 | 375 | 0.98 | 0.0034 | -0.012 | 48 | 0.1100 | 0.1400 | 3 | 1,230 | 102.3% | -0.02 | 0.0034 | -0.024 | ||
| 22.10 | 23.20 | 565 | 0.97 | 0.0039 | -0.015 | 49 | 0.1200 | 0.1500 | 22 | 1,214 | 99.0% | -0.02 | 0.0039 | -0.026 | ||
| 21.55 | 21.95 | 4 | 2,634 | 83.7% | 0.97 | 0.0044 | -0.017 | 50 | 0.1500 | 0.1700 | 25 | 7,008 | 96.7% | -0.03 | 0.0044 | -0.027 |
| 20.45 | 21.15 | 1,657 | 87.0% | 0.97 | 0.0050 | -0.019 | 51 | 0.1100 | 0.2200 | 1,427 | 93.2% | -0.03 | 0.0050 | -0.029 | ||
| 18.05 | 20.25 | 2,211 | 0.96 | 0.0057 | -0.022 | 52 | 0.1300 | 0.2400 | 8 | 2,322 | 90.6% | -0.03 | 0.0057 | -0.031 | ||
| 18.45 | 19.25 | 20 | 2,036 | 83.4% | 0.96 | 0.0065 | -0.025 | 53 | 0.1800 | 0.2900 | 541 | 2,096 | 90.2% | -0.04 | 0.0065 | -0.034 |
| 16.65 | 18.50 | 619 | 0.96 | 0.0074 | -0.027 | 54 | 0.2200 | 0.2400 | 11 | 427 | 85.2% | -0.04 | 0.0074 | -0.036 | ||
| 16.70 | 17.20 | 2 | 3,973 | 82.2% | 0.95 | 0.0084 | -0.031 | 55 | 0.2400 | 0.2700 | 75 | 6,488 | 82.4% | -0.05 | 0.0084 | -0.039 |
| 15.45 | 16.35 | 1,057 | 74.0% | 0.94 | 0.0096 | -0.034 | 56 | 0.2700 | 0.3700 | 6 | 1,472 | 81.8% | -0.06 | 0.0096 | -0.042 | |
| 13.20 | 15.40 | 1,244 | 0.94 | 0.0109 | -0.038 | 57 | 0.3100 | 0.3400 | 33 | 1,556 | 77.6% | -0.06 | 0.0109 | -0.045 | ||
| 13.50 | 14.40 | 855 | 68.2% | 0.93 | 0.0125 | -0.042 | 58 | 0.3500 | 0.5000 | 16 | 2,600 | 77.7% | -0.07 | 0.0125 | -0.048 | |
| 12.35 | 13.60 | 608 | 65.1% | 0.92 | 0.0143 | -0.046 | 59 | 0.4000 | 0.5300 | 4 | 1,506 | 74.6% | -0.08 | 0.0143 | -0.052 | |
| 12.00 | 12.60 | 11 | 5,422 | 74.7% | 0.90 | 0.0164 | -0.050 | 60 | 0.4800 | 0.5000 | 1,067 | 12.8K | 70.7% | -0.10 | 0.0164 | -0.056 |
| 11.05 | 11.40 | 1,500 | 2,124 | 66.8% | 0.89 | 0.0187 | -0.055 | 61 | 0.5300 | 0.7900 | 56 | 2,517 | 72.0% | -0.11 | 0.0188 | -0.061 |
| 9.45 | 10.45 | 22 | 894 | 50.3% | 0.87 | 0.0214 | -0.060 | 62 | 0.6200 | 0.6600 | 122 | 3,154 | 66.1% | -0.13 | 0.0214 | -0.065 |
| 8.80 | 9.55 | 3 | 649 | 55.0% | 0.85 | 0.0243 | -0.066 | 63 | 0.7100 | 0.8300 | 8,791 | 1,944 | 64.9% | -0.15 | 0.0244 | -0.070 |
| 8.40 | 8.65 | 3 | 760 | 60.7% | 0.83 | 0.0276 | -0.071 | 64 | 0.8300 | 0.9600 | 153 | 1,290 | 63.0% | -0.17 | 0.0276 | -0.075 |
| 7.55 | 7.80 | 85 | 3,193 | 59.1% | 0.80 | 0.0311 | -0.077 | 65 | 1.00 | 1.02 | 372 | 9,014 | 60.4% | -0.20 | 0.0312 | -0.080 |
| 5.55 | 7.40 | 84 | 35.8% | 0.79 | 0.0330 | -0.079 | 65.5 | 0.8900 | 1.45 | 39 | 42 | 61.3% | -0.21 | 0.0330 | -0.083 | |
| 6.20 | 6.95 | 1,195 | 50.9% | 0.77 | 0.0348 | -0.082 | 66 | 1.13 | 1.22 | 250 | 1,766 | 58.4% | -0.23 | 0.0349 | -0.085 | |
| 5.10 | 6.60 | 16 | 42.5% | 0.76 | 0.0368 | -0.085 | 66.5 | 1.20 | 1.80 | 7 | 298 | 62.5% | -0.24 | 0.0368 | -0.087 | |
| 5.95 | 6.20 | 1 | 712 | 56.3% | 0.74 | 0.0387 | -0.087 | 67 | 1.35 | 1.43 | 18 | 2,120 | 57.0% | -0.26 | 0.0388 | -0.089 |
| 4.95 | 5.80 | 3 | 34 | 48.9% | 0.72 | 0.0406 | -0.089 | 67.5 | 1.43 | 1.84 | 7 | 339 | 58.8% | -0.28 | 0.0407 | -0.091 |
| 5.05 | 5.45 | 102 | 1,431 | 53.4% | 0.70 | 0.0425 | -0.091 | 68 | 1.59 | 1.74 | 45 | 1,468 | 56.1% | -0.30 | 0.0426 | -0.093 |
| 4.55 | 5.05 | 5 | 31 | 51.0% | 0.68 | 0.0444 | -0.093 | 68.5 | 1.72 | 1.87 | 3 | 1,128 | 55.2% | -0.32 | 0.0445 | -0.095 |
| 4.45 | 4.70 | 44 | 987 | 52.8% | 0.66 | 0.0461 | -0.095 | 69 | 1.85 | 1.97 | 47 | 1,216 | 53.9% | -0.34 | 0.0463 | -0.096 |
| 4.05 | 4.35 | 19 | 828 | 51.5% | 0.63 | 0.0478 | -0.096 | 69.5 | 2.02 | 2.38 | 87 | 55.5% | -0.37 | 0.0480 | -0.097 | |
| 3.90 | 4.05 | 1,026 | 6,814 | 52.2% | 0.61 | 0.0494 | -0.097 | 70 | 2.20 | 2.28 | 154 | 5,930 | 52.5% | -0.39 | 0.0495 | -0.098 |
| 3.30 | 3.70 | 12 | 52 | 49.2% | 0.58 | 0.0508 | -0.097 | 70.5 | 2.36 | 2.63 | 20 | 25 | 53.0% | -0.42 | 0.0510 | -0.098 |
| 3.25 | 3.40 | 254 | 1,837 | 50.8% | 0.56 | 0.0520 | -0.098 | 71 | 2.58 | 2.71 | 35 | 1,641 | 51.6% | -0.44 | 0.0522 | -0.098 |
| 2.64 | 3.15 | 33 | 52 | 47.7% | 0.53 | 0.0530 | -0.097 | 71.5 | 2.66 | 3.80 | 50 | 57.4% | -0.47 | 0.0532 | -0.098 | |
| 2.69 | 2.92 | 469 | 2,547 | 50.0% | 0.51 | 0.0538 | -0.097 | 72 | 3.00 | 3.20 | 46 | 874 | 50.6% | -0.49 | 0.0540 | -0.097 |
| 2.09 | 2.59 | 16 | 130 | 46.1% | 0.48 | 0.0543 | -0.096 | 72.5 | 3.25 | 3.45 | 1 | 104 | 50.2% | -0.52 | 0.0545 | -0.096 |
| 2.25 | 2.35 | 134 | 2,631 | 48.9% | 0.45 | 0.0546 | -0.094 | 73 | 3.50 | 3.75 | 1 | 1,826 | 50.0% | -0.55 | 0.0548 | -0.094 |
| 1.98 | 2.12 | 6 | 56 | 48.2% | 0.42 | 0.0545 | -0.092 | 73.5 | 3.75 | 4.90 | 30 | 57.0% | -0.58 | 0.0547 | -0.092 | |
| 1.79 | 1.92 | 119 | 1,590 | 47.9% | 0.40 | 0.0541 | -0.090 | 74 | 4.05 | 4.95 | 135 | 533 | 54.6% | -0.60 | 0.0544 | -0.089 |
| 1.14 | 1.72 | 96 | 43.4% | 0.37 | 0.0535 | -0.087 | 74.5 | 4.35 | 5.95 | 16 | 60.5% | -0.63 | 0.0537 | -0.086 | ||
| 1.49 | 1.54 | 695 | 10.2K | 47.8% | 0.34 | 0.0525 | -0.084 | 75 | 4.65 | 4.95 | 89 | 5,779 | 48.1% | -0.66 | 0.0528 | -0.083 |
| 1.27 | 1.37 | 74 | 49 | 47.0% | 0.32 | 0.0512 | -0.081 | 75.5 | 5.00 | 5.70 | 6 | 3 | 51.8% | -0.69 | 0.0515 | -0.079 |
| 1.12 | 1.22 | 235 | 3,485 | 46.6% | 0.29 | 0.0497 | -0.077 | 76 | 5.35 | 6.80 | 105 | 661 | 58.9% | -0.71 | 0.0500 | -0.075 |
| 0.9200 | 0.9900 | 79 | 1,917 | 46.2% | 0.24 | 0.0459 | -0.069 | 77 | 6.10 | 7.50 | 2 | 643 | 58.9% | -0.76 | 0.0463 | -0.067 |
| 0.6500 | 0.7400 | 318 | 1,891 | 45.6% | 0.20 | 0.0415 | -0.061 | 78 | 6.90 | 7.30 | 1 | 1,041 | 48.7% | -0.80 | 0.0418 | -0.058 |
| 0.4700 | 0.5600 | 15 | 1,263 | 44.8% | 0.16 | 0.0366 | -0.053 | 79 | 7.70 | 9.30 | 277 | 62.2% | -0.84 | 0.0370 | -0.050 | |
| 0.3800 | 0.4400 | 1,356 | 31.7K | 45.4% | 0.13 | 0.0317 | -0.045 | 80 | 8.60 | 8.85 | 3 | 2,031 | 46.5% | -0.87 | 0.0321 | -0.041 |
| 0.2700 | 0.3300 | 18 | 429 | 44.9% | 0.10 | 0.0269 | -0.038 | 81 | 9.40 | 11.30 | 3 | 67.3% | -0.90 | 0.0273 | -0.034 | |
| 0.1900 | 0.2500 | 23 | 476 | 44.7% | 0.08 | 0.0225 | -0.031 | 82 | 10.20 | 12.10 | 51 | 66.2% | -0.92 | 0.0228 | -0.027 | |
| 0.0800 | 0.1300 | 27 | 12.8K | 46.3% | 0.04 | 0.0124 | -0.017 | 85 | 12.90 | 15.15 | 1 | 1,000 | 73.6% | -0.97 | 0.0134 | -0.011 |
| 0.0200 | 0.0300 | 27 | 23.7K | 47.6% | 0.01 | 0.0043 | -0.006 | 90 | 18.15 | 20.10 | 62 | 93.0% | -1.00 | 0.0040 | -0.008 | |
| 0 | 0.0100 | 3,580 | 48.3% | 0.00 | 0.0018 | -0.003 | 95 | 23.15 | 25.10 | 107.9% | -1.00 | 0.0002 | -0.014 | |||
| 0 | 0.0100 | 13 | 13.6K | 56.2% | 0.00 | 0.0010 | -0.002 | 100 | 27.85 | 30.10 | 6 | 115.7% | -1.00 | 0.0000 | -0.015 | |
| 0 | 0.1000 | 1,698 | 80.9% | 0.00 | 0.0006 | -0.001 | 105 | 32.80 | 35.05 | 125.8% | -1.00 | 0.0000 | -0.016 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 18, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット