TQQQ 옵션 체인 ProShares UltraPro QQQ

만기 Cboe delayed options data · 기준일 18:38 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±8.1% (66.48–78.14) · ATM IV 49.6% · P/C 미결제약정 0.75

콜								행사가	풋
매수호가	질문하기	거래량	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		매수호가	질문하기	거래량	OI	IV	Δ	Γ	Θ
33.70	35.80		23		0.99	0.0008	0.000	37	0.0300	0.0800	20	638	144.2%	-0.01	0.0008	-0.011
32.70	34.80		221		0.99	0.0010	0.000	38	0	0.2500	17	766	155.8%	-0.01	0.0009	-0.011
31.70	33.60		175		0.99	0.0011	0.000	39	0	0.0500	7	473	121.6%	-0.01	0.0011	-0.012
31.95	32.50	43	1,074		0.99	0.0012	0.000	40	0.0500	0.0600	210	6,875	128.8%	-0.01	0.0012	-0.013
30.20	31.65		284		0.99	0.0014	0.000	41	0	0.1100	14	431	123.9%	-0.01	0.0014	-0.014
29.45	30.75		279		0.99	0.0016	-0.000	42	0.0600	0.1300	24	464	128.5%	-0.01	0.0015	-0.015
27.75	29.60		317		0.99	0.0017	-0.002	43	0.0200	0.1400	8	661	120.5%	-0.01	0.0017	-0.016
27.60	28.85		271		0.99	0.0020	-0.003	44	0.0500	0.0900	27	344	113.6%	-0.01	0.0019	-0.017
26.50	27.60	7	957		0.98	0.0022	-0.005	45	0.0800	0.0900	80	3,881	112.1%	-0.01	0.0022	-0.018
25.30	26.60		570		0.98	0.0025	-0.006	46	0.0800	0.1000	16	573	108.4%	-0.02	0.0024	-0.019
24.65	25.80		456		0.98	0.0028	-0.008	47	0.0900	0.1100	16	1,345	105.5%	-0.02	0.0028	-0.021
23.75	25.00		375	81.7%	0.98	0.0031	-0.010	48	0.1000	0.1300	28	1,230	103.2%	-0.02	0.0031	-0.022
22.55	23.95		565		0.98	0.0035	-0.012	49	0.1200	0.1400	22	1,214	100.7%	-0.02	0.0035	-0.024
22.05	22.60	9	2,634		0.97	0.0040	-0.014	50	0.1300	0.1400	115	7,008	96.8%	-0.02	0.0040	-0.025
20.60	21.65		1,657		0.97	0.0045	-0.016	51	0.1100	0.1600	112	1,427	92.3%	-0.03	0.0045	-0.027
19.55	21.05		2,211		0.97	0.0051	-0.018	52	0.1500	0.1900	48	2,322	91.6%	-0.03	0.0051	-0.028
19.00	19.80	24	2,036	68.2%	0.97	0.0058	-0.021	53	0.1500	0.1900	587	2,096	87.1%	-0.03	0.0058	-0.030
17.55	18.80		619		0.96	0.0066	-0.023	54	0.1900	0.2100	12	427	85.3%	-0.04	0.0066	-0.033
17.30	17.90	6	3,973	83.2%	0.96	0.0075	-0.026	55	0.2100	0.2200	186	6,488	82.0%	-0.04	0.0075	-0.035
16.10	16.80	4	1,057	64.7%	0.95	0.0085	-0.029	56	0.2100	0.2800	79	1,472	79.7%	-0.05	0.0085	-0.037
14.80	15.85		1,244		0.94	0.0098	-0.033	57	0.2600	0.2900	56	1,556	77.1%	-0.06	0.0098	-0.040
13.75	15.05	1	855	48.2%	0.94	0.0112	-0.036	58	0.3000	0.3200	160	2,600	74.5%	-0.06	0.0112	-0.043
12.95	14.45	1	608	70.7%	0.93	0.0128	-0.040	59	0.3500	0.3600	14	1,506	72.3%	-0.07	0.0129	-0.047
12.45	13.15	45	5,422	70.7%	0.92	0.0147	-0.044	60	0.4000	0.4100	1,341	12.8K	69.9%	-0.08	0.0148	-0.051
11.35	12.35	1,501	2,124	67.9%	0.90	0.0169	-0.049	61	0.4600	0.4800	126	2,517	67.9%	-0.10	0.0170	-0.055
10.65	11.05	30	894	63.0%	0.89	0.0194	-0.054	62	0.5300	0.5500	196	3,154	65.7%	-0.11	0.0195	-0.059
9.60	10.15	3	649	59.0%	0.87	0.0223	-0.059	63	0.6100	0.6300	8,981	1,944	63.4%	-0.13	0.0223	-0.064
9.00	9.25	3	760	61.9%	0.85	0.0254	-0.065	64	0.7100	0.7400	283	1,290	61.5%	-0.15	0.0255	-0.069
8.20	8.35	153	3,193	60.6%	0.83	0.0289	-0.070	65	0.8400	0.8600	618	9,014	59.7%	-0.17	0.0290	-0.074
7.35	7.95		84	54.6%	0.81	0.0308	-0.073	65.5	0.8800	0.9700	48	42	58.9%	-0.19	0.0308	-0.076
7.10	7.45	18	1,195	55.1%	0.80	0.0327	-0.076	66	0.9800	1.01	360	1,766	57.8%	-0.20	0.0328	-0.079
6.05	7.10		16	47.2%	0.78	0.0347	-0.078	66.5	1.04	1.16	18	298	57.4%	-0.22	0.0348	-0.081
6.35	6.70	31	712	55.2%	0.77	0.0367	-0.081	67	1.16	1.20	119	2,120	56.3%	-0.23	0.0368	-0.084
5.80	6.30	23	34	52.8%	0.75	0.0387	-0.084	67.5	1.23	1.30	18	339	55.1%	-0.25	0.0388	-0.086
5.70	5.90	110	1,431	55.0%	0.73	0.0407	-0.086	68	1.37	1.41	190	1,468	54.6%	-0.27	0.0408	-0.088
5.10	5.55	10	31	52.3%	0.71	0.0428	-0.088	68.5	1.46	1.55	5	1,128	53.8%	-0.29	0.0429	-0.090
4.95	5.15	331	987	53.4%	0.69	0.0447	-0.090	69	1.60	1.71	116	1,216	53.4%	-0.31	0.0448	-0.092
4.60	4.80	20	828	52.8%	0.67	0.0466	-0.092	69.5	1.72	1.89	2	87	52.8%	-0.33	0.0467	-0.094
4.30	4.40	1,192	6,814	52.0%	0.64	0.0484	-0.094	70	1.90	1.98	2,160	5,930	51.8%	-0.36	0.0485	-0.095
3.75	4.15	18	52	50.2%	0.62	0.0500	-0.095	70.5	2.06	2.16	29	25	51.2%	-0.38	0.0502	-0.096
3.65	3.80	292	1,837	51.2%	0.59	0.0515	-0.096	71	2.25	2.37	151	1,641	50.9%	-0.41	0.0517	-0.097
3.35	3.50	42	52	50.7%	0.57	0.0528	-0.096	71.5	2.44	2.56	11	50	50.2%	-0.43	0.0530	-0.097
2.99	3.15	663	2,547	48.8%	0.54	0.0538	-0.096	72	2.66	2.76	325	874	49.6%	-0.46	0.0540	-0.097
2.80	2.99	34	130	50.2%	0.51	0.0546	-0.096	72.5	2.88	2.99	5	104	49.1%	-0.49	0.0548	-0.096
2.56	2.65	368	2,631	49.2%	0.49	0.0552	-0.095	73	3.15	3.25	86	1,826	49.0%	-0.51	0.0554	-0.095
2.32	2.40	170	56	48.7%	0.46	0.0554	-0.094	73.5	3.35	3.75	6	30	50.2%	-0.54	0.0556	-0.094
2.10	2.18	393	1,590	48.4%	0.43	0.0553	-0.092	74	3.60	3.85	182	533	48.1%	-0.57	0.0556	-0.092
1.61	1.95	2	96	45.5%	0.40	0.0550	-0.090	74.5	3.75	4.55		16	50.1%	-0.60	0.0552	-0.090
1.70	1.73	1,277	10.2K	47.5%	0.38	0.0543	-0.088	75	4.20	4.40	279	5,779	46.6%	-0.62	0.0545	-0.087
1.27	1.59	139	49	45.1%	0.35	0.0533	-0.085	75.5	4.50	5.10	6	3	50.0%	-0.65	0.0536	-0.084
1.35	1.40	583	3,485	47.0%	0.32	0.0520	-0.082	76	4.85	5.00	112	661	45.9%	-0.68	0.0523	-0.080
1.06	1.10	363	1,917	46.2%	0.27	0.0487	-0.074	77	5.55	5.95	39	643	47.6%	-0.73	0.0491	-0.073
0.8100	0.8600	407	1,891	45.6%	0.23	0.0446	-0.067	78	6.30	6.70	1	1,041	47.1%	-0.78	0.0450	-0.064
0.5600	0.6800	72	1,263	44.8%	0.18	0.0399	-0.058	79	7.10	7.60		277	48.0%	-0.82	0.0403	-0.056
0.4700	0.4900	2,669	31.7K	44.9%	0.15	0.0350	-0.050	80	7.95	8.35	30	2,031	46.7%	-0.85	0.0354	-0.047
0.3300	0.3800	25	429	44.5%	0.12	0.0300	-0.042	81	8.80	9.50		3	50.5%	-0.88	0.0304	-0.039
0.2600	0.2800	197	476	44.6%	0.09	0.0254	-0.035	82	9.80	10.75		51	57.9%	-0.91	0.0257	-0.031
0.1000	0.1200	130	12.8K	44.7%	0.05	0.0143	-0.020	85	12.45	13.15	1	1,000	49.7%	-0.96	0.0148	-0.014
0.0200	0.0700	93	23.7K	49.8%	0.02	0.0054	-0.008	90	17.40	18.95		62	81.1%	-0.99	0.0066	-0.006
0.0100	0.0400	8	3,580	55.7%	0.01	0.0024	-0.004	95	22.35	24.25			100.1%	-1.00	0.0007	-0.013
0	0.0100	14	13.6K	54.9%	0.00	0.0012	-0.003	100	27.00	28.80		6	94.1%	-1.00	0.0000	-0.015
0	0.1000		1,698	79.5%	0.00	0.0007	-0.002	105	32.20	33.35			95.2%	-1.00	0.0000	-0.016

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Sep 18, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

TQQQ 옵션 체인 ProShares UltraPro QQQ

변동성 스마일 — Sep 18, 2026

경기소비재

ETF

기술

금융 서비스

산업재

에너지