TQQQ 옵션 체인 ProShares UltraPro QQQ

만기 Cboe delayed options data · 기준일 15:45 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 ±14.2% (62.01–82.46) · ATM IV 59.9% · P/C 미결제약정 1.90

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
32.35	33.25			128.1%	0.97	0.0027	-0.022	40	0.3200	0.3400	286		117.0%	-0.03	0.0027	-0.026
26.55	28.40	5	37	85.4%	0.95	0.0044	-0.031	45	0.4800	0.4900	596	2,345	105.0%	-0.05	0.0044	-0.034
21.90	23.40	13	173	78.0%	0.93	0.0068	-0.040	50	0.7200	0.7400	1,573	6,346	94.5%	-0.07	0.0068	-0.043
17.75	18.60	129	1,289	77.7%	0.89	0.0104	-0.052	55	1.10	1.12	1,004	6,862	85.1%	-0.11	0.0105	-0.054
16.55	17.75		193	73.1%	0.87	0.0113	-0.054	56	1.19	1.23	388	3,929	83.3%	-0.12	0.0114	-0.056
16.00	16.85		24	76.0%	0.86	0.0123	-0.057	57	1.30	1.35	94	1,416	81.7%	-0.13	0.0123	-0.059
15.20	15.95		20	75.2%	0.85	0.0133	-0.059	58	1.42	1.50	331	1,182	80.3%	-0.15	0.0134	-0.061
14.10	15.10		137	71.6%	0.84	0.0144	-0.062	59	1.48	1.80	193	907	79.6%	-0.16	0.0144	-0.063
13.25	14.25	1	521	70.4%	0.82	0.0155	-0.064	60	1.69	1.73	1,519	14.6K	76.6%	-0.17	0.0156	-0.066
11.95	13.40		324	64.8%	0.81	0.0167	-0.066	61	1.85	1.94	30	910	75.5%	-0.19	0.0168	-0.068
11.45	12.55		344	66.5%	0.79	0.0180	-0.069	62	2.02	2.18	575	1,898	74.5%	-0.21	0.0180	-0.070
10.25	11.75		81	62.2%	0.77	0.0193	-0.071	63	2.17	2.33	73	1,410	72.3%	-0.23	0.0193	-0.072
9.75	10.95	11	104	63.4%	0.75	0.0206	-0.073	64	2.41	2.50	117	975	70.8%	-0.24	0.0207	-0.074
9.40	10.15	173	732	65.2%	0.73	0.0219	-0.074	65	2.64	2.70	282	8,903	69.2%	-0.27	0.0220	-0.076
8.45	9.80			60.7%	0.72	0.0226	-0.075	65.5	2.76	3.10			70.5%	-0.28	0.0227	-0.076
8.70	9.45		675	64.6%	0.71	0.0233	-0.076	66	2.87	3.05	250	2,493	68.4%	-0.29	0.0234	-0.077
7.75	9.05			59.8%	0.70	0.0240	-0.077	66.5	3.00	3.50	2		69.8%	-0.30	0.0241	-0.078
8.05	8.65	33	163	63.4%	0.69	0.0247	-0.077	67	3.10	3.30	510	2,570	66.6%	-0.31	0.0248	-0.078
7.65	8.35	28		62.8%	0.68	0.0253	-0.078	67.5	3.25	3.50	102		66.4%	-0.32	0.0254	-0.079
7.50	7.90	35	245	62.8%	0.66	0.0260	-0.078	68	3.40	3.70	266	5,235	66.0%	-0.34	0.0261	-0.079
6.75	7.65	1		60.2%	0.65	0.0266	-0.079	68.5	3.55	4.15	7		67.2%	-0.35	0.0268	-0.080
6.90	7.30	13	310	62.6%	0.64	0.0273	-0.079	69	3.70	3.95	119	1,402	64.1%	-0.36	0.0274	-0.080
6.10	6.95			58.9%	0.62	0.0279	-0.079	69.5	3.85	4.50	4		65.7%	-0.38	0.0280	-0.080
6.25	6.60	276	909	61.1%	0.61	0.0285	-0.079	70	4.05	4.15	955	7,993	62.0%	-0.39	0.0286	-0.080
5.95	6.30	12		60.6%	0.59	0.0291	-0.079	70.5	4.25	4.90	109		64.9%	-0.41	0.0292	-0.080
5.45	6.00	72	1,079	58.9%	0.58	0.0296	-0.079	71	4.40	4.60	112	684	61.1%	-0.42	0.0298	-0.080
5.00	5.70	68		57.4%	0.56	0.0301	-0.079	71.5	4.60	4.80			60.5%	-0.44	0.0303	-0.080
5.20	5.40	147	1,192	59.7%	0.55	0.0306	-0.079	72	4.85	5.00	263	1,264	60.1%	-0.45	0.0308	-0.079
4.50	5.10	1		56.6%	0.53	0.0310	-0.078	72.5	5.05	5.15	64		59.0%	-0.47	0.0312	-0.079
4.55	4.80	73	1,622	57.8%	0.52	0.0314	-0.078	73	5.25	6.10	3	1,897	62.6%	-0.48	0.0316	-0.078
4.25	4.55	6		57.1%	0.50	0.0318	-0.077	73.5	5.45	6.80			64.6%	-0.50	0.0320	-0.077
3.95	4.25	164	1,125	56.1%	0.48	0.0320	-0.076	74	5.70	6.30	6	3,319	59.7%	-0.52	0.0323	-0.077
3.65	4.05	87		55.5%	0.47	0.0322	-0.075	74.5	5.95	7.25			63.3%	-0.53	0.0325	-0.076
3.65	3.75	1,373	3,828	56.4%	0.45	0.0324	-0.074	75	6.25	6.45	44	4,352	57.1%	-0.55	0.0326	-0.075
3.20	3.55	24		54.4%	0.43	0.0325	-0.073	75.5	6.45	7.30			59.4%	-0.57	0.0328	-0.074
3.15	3.35	140	1,076	55.1%	0.42	0.0325	-0.072	76	6.80	7.20	4	1,824	57.1%	-0.58	0.0328	-0.072
2.95	3.15	2		54.8%	0.40	0.0325	-0.071	76.5	7.05	8.35			61.6%	-0.60	0.0328	-0.071
2.86	2.91	159	756	54.8%	0.38	0.0323	-0.070	77	7.35	7.90	65	2,570	56.7%	-0.62	0.0326	-0.070
2.49	2.57	278	915	54.2%	0.35	0.0319	-0.067	78	7.95	8.80	45	1,650	57.5%	-0.65	0.0322	-0.067
2.16	2.21	261	714	53.3%	0.32	0.0311	-0.063	79	8.60	9.40	124	699	56.4%	-0.68	0.0315	-0.063
1.86	1.96	1,661	5,407	53.0%	0.29	0.0301	-0.060	80	9.30	10.20	15	2,340	56.5%	-0.71	0.0306	-0.060
1.53	1.67	106	1,184	51.8%	0.26	0.0289	-0.056	81	10.05	11.25	2	1,147	58.4%	-0.74	0.0294	-0.056
1.33	1.49	112	1,315	51.9%	0.23	0.0275	-0.052	82	10.80	11.90	1	1,484	57.2%	-0.77	0.0280	-0.052
1.13	1.20	376	1,376	50.8%	0.21	0.0259	-0.048	83	11.60	13.35	24	730	62.0%	-0.80	0.0265	-0.048
0.9300	1.16	390	2,034	51.4%	0.18	0.0242	-0.044	84	12.40	14.15		810	61.9%	-0.82	0.0248	-0.044
0.8300	0.8800	505	5,764	50.5%	0.16	0.0225	-0.040	85	13.30	14.75		965	60.7%	-0.84	0.0231	-0.040
0.6400	0.7300	673	1,966	49.4%	0.14	0.0207	-0.037	86	14.10	15.85		68	62.5%	-0.86	0.0214	-0.036
0.5300	0.6200	48	1,809	49.1%	0.12	0.0190	-0.033	87	15.00	16.60		378	62.0%	-0.88	0.0197	-0.033
0.4200	0.5200	92	859	48.6%	0.11	0.0173	-0.030	88	15.35	17.80		500	60.2%	-0.90	0.0180	-0.029
0.3600	0.4400	76	783	48.7%	0.09	0.0156	-0.027	89	16.30	18.55		46	59.3%	-0.91	0.0164	-0.026
0.3400	0.3700	241	2,384	49.2%	0.08	0.0141	-0.024	90	17.25	19.25	1	102	57.4%	-0.93	0.0150	-0.024
0.2000	0.3500	2	1,049	48.3%	0.07	0.0127	-0.022	91	18.20	20.65		100	63.7%	-0.94	0.0136	-0.021
0.2000	0.2900	12	523	49.0%	0.06	0.0113	-0.019	92	19.00	21.60		354	62.8%	-0.95	0.0123	-0.019
0.2100	0.2600	4	270	50.3%	0.05	0.0102	-0.018	93	20.00	22.60		10	64.8%	-0.96	0.0112	-0.017
0.1800	0.2200	3	190	50.4%	0.05	0.0091	-0.016	94	21.05	23.55			66.8%	-0.96	0.0102	-0.015
0.1600	0.1800	31	1,744	50.5%	0.04	0.0082	-0.014	95	21.90	24.50		50	66.0%	-0.97	0.0094	-0.014
0.1100	0.1800		184	50.6%	0.04	0.0074	-0.013	96	22.95	25.55		5	69.3%	-0.98	0.0086	-0.012
0.0800	0.1600	75	40	50.5%	0.03	0.0066	-0.012	97	24.00	26.55		10	71.8%	-0.98	0.0077	-0.011
0.1000	0.1700	8	385	52.9%	0.03	0.0060	-0.011	98	24.90	27.50		1	71.5%	-0.98	0.0068	-0.010
0.0900	0.1100	28	60	51.8%	0.03	0.0054	-0.010	99	25.90	28.50			73.3%	-0.99	0.0061	-0.009
0.0700	0.1000	74	2,189	51.9%	0.02	0.0049	-0.009	100	27.00	29.35		16	74.3%	-0.99	0.0054	-0.008
0	0.5800		358	65.3%	0.02	0.0045	-0.009	101	27.90	30.50			76.8%	-0.99	0.0046	-0.007
0.0500	0.1300	4	198	55.0%	0.02	0.0041	-0.008	102	28.90	31.50			78.5%	-0.99	0.0038	-0.006
0	0.5700		30	68.1%	0.02	0.0038	-0.007	103	30.00	32.50			81.7%	-1.00	0.0030	-0.006
0	0.7500		87	73.3%	0.02	0.0035	-0.007	104	31.00	33.50			83.3%	-1.00	0.0024	-0.006
0.0300	0.1300	8	1,177	57.9%	0.02	0.0032	-0.007	105	31.65	34.50			79.1%	-1.00	0.0019	-0.006

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 — Nov 20, 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 — Nov 20, 2026

경기소비재

ETF

기술

금융 서비스

산업재

필수소비재