TQQQ optieketen ProShares UltraPro QQQ

Vervaldatum Cboe delayed options data · per 00:38 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±8.3% (63.93–75.45) · ATM IV 49.5% · P/C open interest 0.76

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
33.85	35.15		194		0.99	0.0010	-0.008	35	0.0400	0.0600	31	4,441	142.1%	-0.01	0.0010	-0.012
32.95	34.25		75		0.99	0.0011	-0.009	36	0	0.6000		277	180.3%	-0.01	0.0011	-0.013
31.35	33.40		23		0.99	0.0012	-0.010	37	0	0.5300	3	635	169.8%	-0.01	0.0012	-0.014
30.35	32.50		221		0.99	0.0014	-0.011	38	0.0500	0.1100	9	766	134.8%	-0.01	0.0014	-0.015
29.65	31.20		175		0.99	0.0016	-0.012	39	0.0400	0.3000	6	474	145.5%	-0.01	0.0016	-0.016
29.00	30.30	23	1,085	108.0%	0.99	0.0018	-0.013	40	0.0500	0.1000	56	6,903	123.3%	-0.01	0.0018	-0.017
27.75	29.20		284		0.99	0.0020	-0.015	41	0.0400	0.1100	104	541	118.4%	-0.01	0.0020	-0.018
26.70	28.25	10	289		0.98	0.0022	-0.016	42	0.0800	0.1100	1	476	117.6%	-0.02	0.0022	-0.019
25.75	27.20	4	317		0.98	0.0025	-0.017	43	0.0800	0.1300	4	661	114.4%	-0.02	0.0025	-0.020
24.85	26.15	60	271		0.98	0.0028	-0.018	44	0.0500	0.1400	78	333	107.9%	-0.02	0.0028	-0.021
24.05	25.30	39	963	91.7%	0.98	0.0031	-0.020	45	0.1000	0.1400	142	3,778	107.1%	-0.02	0.0031	-0.023
22.75	25.40	37	571	131.2%	0.98	0.0035	-0.021	46	0.0500	0.1600		573	100.2%	-0.02	0.0035	-0.024
21.95	23.25		460		0.97	0.0040	-0.023	47	0.1300	0.1500	16	1,335	100.4%	-0.03	0.0040	-0.025
21.00	23.45		375	128.6%	0.97	0.0044	-0.024	48	0.1000	0.2000		1,230	96.9%	-0.03	0.0045	-0.027
19.80	21.00		565		0.97	0.0050	-0.026	49	0.1700	0.2100	5	1,222	96.3%	-0.03	0.0050	-0.029
19.60	20.30	13	2,636	100.8%	0.96	0.0057	-0.028	50	0.1800	0.2300	392	6,987	92.9%	-0.03	0.0057	-0.030
17.90	20.45	1	1,656	108.8%	0.96	0.0065	-0.030	51	0.2100	0.2300	106	1,328	89.5%	-0.04	0.0065	-0.033
17.30	18.60		2,211	90.6%	0.96	0.0074	-0.033	52	0.2200	0.2800	42	3,184	87.1%	-0.04	0.0074	-0.035
16.50	18.20	5	2,039	105.9%	0.95	0.0084	-0.035	53	0.1900	0.3000		2,096	82.1%	-0.05	0.0084	-0.037
15.15	17.55	16	627	100.3%	0.94	0.0096	-0.038	54	0.2800	0.4300	10	435	84.2%	-0.06	0.0096	-0.040
14.45	15.35	128	4,020	72.9%	0.93	0.0110	-0.042	55	0.3100	0.3600	618	6,306	78.2%	-0.06	0.0110	-0.044
13.40	14.45	3	1,058	69.7%	0.93	0.0126	-0.045	56	0.2600	0.6000	53	1,459	80.3%	-0.07	0.0126	-0.047
12.50	13.45	75	1,244	67.8%	0.91	0.0144	-0.050	57	0.4100	0.4700	101	1,530	73.7%	-0.08	0.0144	-0.051
11.45	13.35		855	80.2%	0.90	0.0165	-0.054	58	0.3600	0.5300	105	3,190	69.1%	-0.10	0.0165	-0.055
10.55	12.50	1	621	78.7%	0.89	0.0188	-0.058	59	0.4000	0.6500	147	1,487	67.3%	-0.11	0.0189	-0.060
10.10	10.45	89	5,408	65.2%	0.87	0.0214	-0.063	60	0.6500	0.7000	559	13.3K	67.4%	-0.13	0.0215	-0.065
8.80	9.90	6	2,147	62.4%	0.85	0.0244	-0.068	61	0.7200	0.8200	51	2,494	65.0%	-0.15	0.0244	-0.069
7.95	9.05	5	898	61.3%	0.83	0.0275	-0.073	62	0.8300	0.9500	103	3,170	62.9%	-0.17	0.0276	-0.074
7.30	8.45	13	658	65.1%	0.80	0.0310	-0.078	63	1.02	1.12	115	1,864	61.9%	-0.20	0.0310	-0.079
6.30	8.50	23	744	70.5%	0.77	0.0346	-0.083	64	1.21	1.33	161	1,249	60.6%	-0.23	0.0347	-0.084
5.65	6.25	235	3,115	54.5%	0.73	0.0383	-0.087	65	1.40	1.55	3,182	9,422	59.3%	-0.27	0.0384	-0.088
5.15	6.25	16	68	56.5%	0.72	0.0402	-0.089	65.5	1.10	1.70	21	28	54.0%	-0.28	0.0403	-0.090
4.75	5.80	133	1,289	54.7%	0.70	0.0420	-0.090	66	1.53	1.81	204	1,673	56.1%	-0.30	0.0422	-0.091
4.60	6.45		16	65.6%	0.68	0.0439	-0.092	66.5	1.48	1.93	3	297	53.4%	-0.32	0.0440	-0.093
4.35	4.90	13	715	54.4%	0.65	0.0456	-0.093	67	1.60	2.07	120	2,091	52.3%	-0.35	0.0458	-0.094
3.70	4.65	6	34	51.7%	0.63	0.0473	-0.094	67.5	1.75	2.42	10	331	53.3%	-0.37	0.0475	-0.095
3.45	4.45	78	1,695	52.9%	0.61	0.0489	-0.095	68	1.85	2.39	83	1,464	50.1%	-0.39	0.0491	-0.095
3.05	4.00	18	28	50.2%	0.58	0.0503	-0.095	68.5	1.99	2.57	21	1,140	49.1%	-0.42	0.0505	-0.095
2.93	3.75	323	911	51.6%	0.56	0.0516	-0.095	69	2.50	2.74	395	1,186	50.9%	-0.44	0.0518	-0.095
2.78	3.15	939	56	49.5%	0.53	0.0526	-0.094	69.5	2.54	3.05	12	92	49.6%	-0.47	0.0529	-0.095
2.50	2.86	571	6,865	48.6%	0.50	0.0535	-0.093	70	3.00	3.15	186	5,891	49.9%	-0.50	0.0537	-0.094
1.92	2.75	7	49	44.8%	0.48	0.0540	-0.092	70.5	2.85	3.60		27	47.8%	-0.52	0.0543	-0.092
2.23	2.35	116	1,787	49.4%	0.45	0.0543	-0.090	71	3.30	4.10	40	1,697	50.9%	-0.55	0.0546	-0.091
1.75	2.36	13	42	48.7%	0.42	0.0544	-0.088	71.5	3.60	4.15	5	55	48.7%	-0.58	0.0546	-0.089
1.80	1.89	486	2,488	48.3%	0.39	0.0541	-0.086	72	4.05	4.45	81	900	49.8%	-0.61	0.0544	-0.086
1.30	2.50	19	111	52.4%	0.37	0.0535	-0.083	72.5	4.00	5.00	2	119	48.4%	-0.63	0.0538	-0.083
1.40	1.50	443	2,315	47.0%	0.34	0.0526	-0.080	73	4.60	4.95	40	1,851	47.1%	-0.66	0.0529	-0.080
0.9900	1.60	23	36	46.8%	0.31	0.0514	-0.076	73.5	4.65	5.35	1	30	44.5%	-0.69	0.0517	-0.076
1.11	1.18	447	1,541	46.5%	0.29	0.0499	-0.073	74	5.15	5.85	26	519	47.1%	-0.72	0.0503	-0.073
0.4100	1.58	36	69	45.9%	0.26	0.0481	-0.069	74.5	4.30	6.65	10	8	38.1%	-0.74	0.0485	-0.069
0.8400	0.9000	918	9,846	45.5%	0.24	0.0461	-0.065	75	5.90	6.40	229	5,705	44.5%	-0.76	0.0465	-0.065
0.7200	0.9000	2	48	46.4%	0.21	0.0439	-0.060	75.5	6.10	7.85	2	1	54.0%	-0.79	0.0444	-0.060
0.6200	0.6900	267	3,387	44.8%	0.19	0.0415	-0.056	76	6.15	7.70	109	563	43.3%	-0.81	0.0420	-0.056
0.4700	0.5000	239	1,861	44.2%	0.15	0.0364	-0.048	77	6.75	8.95	124	630	45.3%	-0.85	0.0369	-0.047
0.3400	0.4000	222	1,829	44.3%	0.12	0.0312	-0.040	78	8.15	9.40	2	1,042	46.7%	-0.88	0.0317	-0.039
0.1000	0.2700	419	1,413	40.1%	0.09	0.0261	-0.032	79	8.55	10.30		277	32.8%	-0.91	0.0267	-0.032
0.1800	0.2000	1,045	31.8K	43.4%	0.07	0.0215	-0.026	80	10.05	11.10	10	2,074	45.7%	-0.93	0.0223	-0.026
0.0600	0.4400	20	423	49.3%	0.06	0.0175	-0.021	81	11.00	12.30		3	52.3%	-0.95	0.0186	-0.021
0.0800	0.1500	19	487	44.6%	0.04	0.0142	-0.017	82	11.30	13.25		56		-0.96	0.0155	-0.018
0.0400	0.0900	168	12.8K	47.5%	0.02	0.0080	-0.011	85	13.85	15.85	21	1,010		-0.99	0.0095	-0.011
0.0200	0.0300	277	23.7K	51.6%	0.01	0.0039	-0.006	90	19.55	21.10		62		-1.00	0.0028	-0.006
0	0.0400	1,852	3,630	59.3%	0.01	0.0023	-0.005	95	24.25	26.40				-1.00	0.0006	-0.005
0	0.0200	7	13.6K	63.1%	0.01	0.0015	-0.004	100	29.90	31.30		6	98.7%	-1.00	0.0000	-0.005

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Sep 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

TQQQ optieketen ProShares UltraPro QQQ

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie