TQQQ цепочка опционов ProShares UltraPro QQQ

Экспирация Cboe delayed options data · по состоянию на 18:44 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±14.8% (60.15–81.00) · ATM IV 62.6% · P/C открытого интереса 1.90

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
30.85	31.35	1		112.4%	0.96	0.0031	-0.025	40	0.3800	0.3900	607		117.5%	-0.03	0.0031	-0.028
26.00	26.80	6	37	111.2%	0.94	0.0050	-0.034	45	0.5600	0.5800	738	2,345	105.4%	-0.05	0.0050	-0.037
21.35	22.35	13	173	103.0%	0.91	0.0078	-0.045	50	0.8600	0.8900	1,782	6,346	95.3%	-0.08	0.0078	-0.047
16.85	17.60	146	1,289	89.4%	0.87	0.0119	-0.057	55	1.25	1.34	1,824	6,862	85.0%	-0.13	0.0119	-0.059
16.05	16.70		193	88.0%	0.86	0.0128	-0.059	56	1.40	1.46	570	3,929	83.6%	-0.14	0.0129	-0.061
15.10	16.20		24	88.7%	0.84	0.0139	-0.062	57	1.50	1.59	347	1,416	81.6%	-0.16	0.0139	-0.064
14.05	15.20	5	20	83.6%	0.83	0.0150	-0.064	58	1.64	1.77	751	1,182	80.3%	-0.17	0.0150	-0.066
13.25	14.60		137	84.2%	0.81	0.0162	-0.067	59	1.80	1.89	669	907	78.4%	-0.19	0.0162	-0.068
12.65	13.30	1	521	80.3%	0.80	0.0174	-0.069	60	1.96	2.08	3,407	14.6K	76.8%	-0.20	0.0174	-0.070
11.85	12.85	10	324	81.5%	0.78	0.0186	-0.071	61	2.11	2.24	99	910	74.8%	-0.22	0.0187	-0.072
10.95	12.00		344	78.5%	0.76	0.0199	-0.073	62	2.36	2.44	735	1,898	73.6%	-0.24	0.0200	-0.074
10.25	11.40		81	78.7%	0.74	0.0213	-0.075	63	2.52	2.70	596	1,410	72.0%	-0.26	0.0214	-0.076
9.45	10.35	11	104	74.6%	0.72	0.0226	-0.076	64	2.63	2.89	138	975	69.2%	-0.28	0.0227	-0.078
8.70	9.30	186	732	70.8%	0.70	0.0240	-0.078	65	3.00	3.15	632	8,903	68.6%	-0.30	0.0241	-0.079
8.45	9.90			77.2%	0.68	0.0246	-0.078	65.5	3.10	3.30	488		67.7%	-0.31	0.0248	-0.079
8.00	9.00		675	72.1%	0.67	0.0253	-0.079	66	3.25	3.45	275	2,493	67.1%	-0.33	0.0254	-0.080
7.75	8.70			72.3%	0.66	0.0260	-0.079	66.5	3.40	3.60	7		66.4%	-0.34	0.0261	-0.080
7.40	8.00	33	163	69.2%	0.65	0.0266	-0.080	67	3.55	3.75	527	2,570	65.6%	-0.35	0.0268	-0.081
7.05	7.90	40		69.8%	0.63	0.0272	-0.080	67.5	3.60	3.95	131		64.4%	-0.37	0.0274	-0.081
6.65	7.30	42	245	67.0%	0.62	0.0278	-0.080	68	3.85	4.10	646	5,235	64.1%	-0.38	0.0280	-0.081
6.40	7.05	1		67.2%	0.61	0.0284	-0.080	68.5	4.00	4.30	8		63.4%	-0.40	0.0286	-0.081
6.10	6.65	17	310	66.0%	0.59	0.0290	-0.080	69	4.20	4.50	184	1,402	63.0%	-0.41	0.0292	-0.081
5.80	6.75			67.9%	0.58	0.0295	-0.080	69.5	4.40	4.65	17		62.1%	-0.42	0.0297	-0.081
5.45	5.95	410	909	63.9%	0.56	0.0300	-0.080	70	4.65	4.85	1,100	7,993	61.8%	-0.44	0.0302	-0.081
5.25	5.70	15		64.0%	0.55	0.0305	-0.080	70.5	4.80	5.10	116		61.1%	-0.46	0.0307	-0.080
4.95	5.10	621	1,079	61.4%	0.53	0.0309	-0.079	71	5.05	5.30	148	684	60.6%	-0.47	0.0311	-0.080
4.50	4.85	672		59.9%	0.51	0.0313	-0.079	71.5	4.95	5.60	1		58.5%	-0.49	0.0315	-0.079
4.45	4.55	199	1,192	60.4%	0.50	0.0316	-0.078	72	5.50	5.80	331	1,264	59.6%	-0.50	0.0318	-0.078
4.20	4.50	7		61.1%	0.48	0.0319	-0.077	72.5	5.65	6.10	112		58.8%	-0.52	0.0321	-0.077
3.95	4.25	125	1,622	60.5%	0.47	0.0321	-0.076	73	5.85	6.30	3	1,897	57.6%	-0.54	0.0323	-0.077
3.70	4.05	6		60.1%	0.45	0.0322	-0.075	73.5	5.50	6.55			53.3%	-0.55	0.0325	-0.075
3.45	3.75	167	1,125	59.1%	0.43	0.0323	-0.074	74	6.40	6.90	73	3,319	57.1%	-0.57	0.0326	-0.074
3.25	3.40	90		57.9%	0.42	0.0323	-0.073	74.5	6.35	7.20			54.6%	-0.59	0.0326	-0.073
3.05	3.15	1,751	3,828	57.2%	0.40	0.0322	-0.072	75	7.00	7.40	53	4,352	55.8%	-0.60	0.0326	-0.072
2.86	3.15	44		58.1%	0.38	0.0321	-0.070	75.5	7.25	7.75			55.4%	-0.62	0.0325	-0.070
2.67	2.95	206	1,076	57.6%	0.37	0.0319	-0.069	76	7.55	8.05	9	1,824	54.8%	-0.64	0.0323	-0.069
2.48	2.78	8		57.2%	0.35	0.0316	-0.067	76.5	7.55	8.35			52.1%	-0.65	0.0320	-0.067
2.32	2.50	205	756	56.2%	0.33	0.0313	-0.066	77	8.00	8.65	65	2,570	52.3%	-0.67	0.0317	-0.066
2.00	2.17	349	915	55.4%	0.30	0.0304	-0.062	78	8.85	9.35	46	1,650	52.7%	-0.70	0.0309	-0.062
1.72	1.96	271	714	55.3%	0.27	0.0293	-0.058	79	9.25	10.05	124	699	49.4%	-0.73	0.0298	-0.058
1.47	1.60	2,037	5,407	54.0%	0.25	0.0280	-0.054	80	10.30	10.85	30	2,340	51.2%	-0.76	0.0286	-0.054
1.25	1.41	116	1,184	53.7%	0.22	0.0266	-0.051	81	10.75	11.65	3	1,147	47.7%	-0.79	0.0272	-0.051
1.05	1.23	383	1,315	53.3%	0.20	0.0250	-0.047	82	11.65	12.40	1	1,484	47.0%	-0.81	0.0256	-0.047
0.9100	1.00	421	1,376	52.6%	0.17	0.0233	-0.043	83	12.30	13.30	24	730	44.5%	-0.83	0.0240	-0.043
0.7600	0.9400	568	2,034	53.1%	0.15	0.0215	-0.039	84	12.80	14.15	5	810	35.8%	-0.85	0.0223	-0.039
0.6400	0.7200	836	5,764	51.8%	0.13	0.0198	-0.036	85	14.30	15.05	2	965	45.6%	-0.87	0.0206	-0.036
0.5400	0.6300	728	1,966	51.9%	0.12	0.0181	-0.033	86	15.25	15.95	1	68	45.2%	-0.89	0.0190	-0.032
0.4600	0.5500	180	1,809	52.0%	0.10	0.0165	-0.030	87	15.65	17.50		378	46.3%	-0.91	0.0174	-0.029
0.3900	0.4700	199	859	51.9%	0.09	0.0150	-0.027	88	16.65	18.30		500	43.3%	-0.92	0.0159	-0.026
0.3200	0.4600	171	783	52.7%	0.08	0.0136	-0.024	89	16.85	19.45		46		-0.93	0.0145	-0.024
0.2800	0.3100	296	2,384	51.3%	0.07	0.0122	-0.022	90	17.95	20.25	1	102		-0.94	0.0132	-0.021
0.2400	0.3300	7	1,049	52.7%	0.06	0.0110	-0.020	91	18.80	21.30		100		-0.95	0.0121	-0.019
0.2000	0.2900	12	523	52.8%	0.05	0.0100	-0.018	92	19.75	22.35		354		-0.96	0.0110	-0.017
0.1800	0.2600	5	270	53.4%	0.05	0.0090	-0.016	93	20.70	23.20		10		-0.97	0.0099	-0.015
0.1200	0.2200	3	190	52.5%	0.04	0.0081	-0.015	94	21.70	24.35				-0.97	0.0091	-0.014
0.1000	0.2000	33	1,744	52.9%	0.04	0.0073	-0.013	95	23.05	25.20		50		-0.98	0.0085	-0.013
0	0.2900		184	54.1%	0.03	0.0066	-0.012	96	23.65	26.30		5		-0.98	0.0079	-0.011
0.0800	0.1600	75	40	53.9%	0.03	0.0059	-0.011	97	24.65	27.30		10		-0.99	0.0072	-0.009
0.0500	0.1600	8	385	54.2%	0.03	0.0054	-0.010	98	25.65	28.30		1		-0.99	0.0060	-0.009
0.0500	0.1200	29	60	53.9%	0.02	0.0049	-0.009	99	26.75	29.20				-0.99	0.0050	-0.008
0.0600	0.2500	94	2,189	60.6%	0.02	0.0044	-0.009	100	27.75	30.25		16		-0.99	0.0041	-0.008
0	0.5800		358	69.2%	0.02	0.0040	-0.008	101	28.65	31.30				-1.00	0.0034	-0.006
0.0100	0.0700	7	198	52.3%	0.02	0.0037	-0.007	102	30.10	32.20				-1.00	0.0024	-0.006
0	0.5700		30	71.9%	0.02	0.0034	-0.007	103	30.65	33.30				-1.00	0.0017	-0.006
0	0.7500		87	77.3%	0.01	0.0031	-0.006	104	31.65	34.30				-1.00	0.0010	-0.006
0.0300	0.0500	12	1,177	55.9%	0.01	0.0028	-0.006	105	32.65	35.30				-1.00	0.0005	-0.006

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Nov 20, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

TQQQ цепочка опционов ProShares UltraPro QQQ

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный