TQQQ цепочка опционов ProShares UltraPro QQQ

Экспирация Cboe delayed options data · по состоянию на 09:38 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 ±8.2% (64.06–75.56) · ATM IV 49.7% · P/C открытого интереса 0.75

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
33.85	35.15		194		0.99	0.0011	-0.010	35	0.0400	0.0600	31	4,436	141.9%	-0.01	0.0011	-0.014
32.95	34.25		75	141.3%	0.99	0.0012	-0.011	36	0	0.6000		277	180.1%	-0.01	0.0012	-0.014
31.35	33.40		23		0.99	0.0013	-0.011	37	0	0.5300	3	638	169.6%	-0.01	0.0013	-0.015
30.35	32.50		221		0.99	0.0015	-0.012	38	0.0500	0.1100	9	766	134.6%	-0.01	0.0014	-0.016
29.65	31.20		175		0.99	0.0016	-0.013	39	0.0400	0.3000	6	473	145.3%	-0.01	0.0016	-0.017
29.00	30.30	23	1,074	129.8%	0.99	0.0018	-0.014	40	0.0500	0.1000	56	6,875	123.1%	-0.01	0.0018	-0.017
27.75	29.20		284		0.99	0.0020	-0.015	41	0.0400	0.1100	104	431	118.2%	-0.01	0.0020	-0.018
26.70	28.25	10	279		0.98	0.0022	-0.016	42	0.0800	0.1100	1	464	117.3%	-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	114.2%	-0.02	0.0025	-0.020
24.85	26.15	60	271		0.98	0.0028	-0.018	44	0.0500	0.1400	78	344	107.7%	-0.02	0.0028	-0.021
24.05	25.30	39	957	107.3%	0.98	0.0031	-0.020	45	0.1000	0.1400	142	3,881	106.9%	-0.02	0.0031	-0.023
22.75	25.40	37	570	136.2%	0.98	0.0035	-0.021	46	0.0500	0.1600		573	100.0%	-0.02	0.0035	-0.024
21.95	23.25		456	84.0%	0.97	0.0040	-0.023	47	0.1300	0.1500	16	1,345	100.1%	-0.03	0.0040	-0.025
21.00	23.45		375	132.6%	0.97	0.0045	-0.025	48	0.1000	0.2000		1,230	96.6%	-0.03	0.0045	-0.027
19.80	21.00		565		0.97	0.0051	-0.026	49	0.1700	0.2100	5	1,214	96.0%	-0.03	0.0051	-0.029
19.60	20.30	13	2,634	105.9%	0.96	0.0058	-0.028	50	0.1800	0.2300	392	7,008	92.7%	-0.04	0.0058	-0.031
17.90	20.45	1	1,657	112.6%	0.96	0.0065	-0.031	51	0.2100	0.2300	106	1,427	89.2%	-0.04	0.0066	-0.033
17.30	18.60		2,211	81.6%	0.95	0.0074	-0.033	52	0.2200	0.2800	42	2,322	86.8%	-0.04	0.0075	-0.035
16.50	18.20	5	2,036	108.9%	0.95	0.0085	-0.036	53	0.1900	0.3000		2,096	81.8%	-0.05	0.0085	-0.038
15.15	17.55	16	619	103.2%	0.94	0.0097	-0.039	54	0.2800	0.4300	10	427	83.9%	-0.06	0.0097	-0.041
14.45	15.35	128	3,973	77.5%	0.93	0.0111	-0.042	55	0.3100	0.3600	618	6,488	78.0%	-0.07	0.0111	-0.044
13.40	14.45	3	1,057	74.0%	0.92	0.0127	-0.046	56	0.2600	0.6000	53	1,472	80.4%	-0.07	0.0127	-0.048
12.50	13.45	75	1,244	71.5%	0.91	0.0145	-0.050	57	0.4100	0.4700	101	1,556	73.4%	-0.09	0.0146	-0.051
11.45	13.35		855	82.6%	0.90	0.0166	-0.054	58	0.3600	0.5300	105	2,600	68.8%	-0.10	0.0167	-0.055
10.55	12.50	1	608	80.9%	0.89	0.0190	-0.058	59	0.4000	0.6500	147	1,506	67.0%	-0.11	0.0190	-0.060
10.10	10.45	89	5,422	67.6%	0.87	0.0216	-0.063	60	0.6500	0.7000	559	12.8K	67.0%	-0.13	0.0217	-0.064
8.80	9.90	6	2,124	64.5%	0.85	0.0246	-0.068	61	0.7200	0.8200	51	2,517	64.7%	-0.15	0.0246	-0.069
7.95	9.05	5	894	63.2%	0.82	0.0278	-0.073	62	0.8300	0.9500	103	3,154	62.5%	-0.18	0.0279	-0.074
7.30	8.45	13	649	66.6%	0.80	0.0313	-0.078	63	1.02	1.12	115	1,944	61.5%	-0.20	0.0314	-0.079
6.30	8.50	23	760	71.8%	0.77	0.0349	-0.083	64	1.21	1.33	161	1,290	60.1%	-0.23	0.0350	-0.084
5.65	6.25	235	3,193	55.3%	0.73	0.0386	-0.087	65	1.40	1.55	3,182	9,014	58.8%	-0.27	0.0388	-0.088
5.15	6.25	16	84	57.7%	0.71	0.0405	-0.089	65.5	1.10	1.70	21	42	53.5%	-0.29	0.0406	-0.090
4.75	5.80	133	1,195	55.8%	0.69	0.0424	-0.091	66	1.53	1.81	204	1,766	55.8%	-0.31	0.0425	-0.091
4.60	6.45		16	66.6%	0.67	0.0442	-0.092	66.5	1.48	1.93	3	298	52.9%	-0.33	0.0443	-0.093
4.35	4.90	13	712	55.4%	0.65	0.0459	-0.093	67	1.60	2.07	120	2,120	51.8%	-0.35	0.0461	-0.094
3.70	4.65	6	34	52.6%	0.63	0.0476	-0.094	67.5	1.75	2.42	10	339	52.8%	-0.37	0.0477	-0.095
3.45	4.45	78	1,431	53.8%	0.60	0.0491	-0.095	68	1.85	2.39	83	1,468	49.6%	-0.40	0.0493	-0.095
3.05	4.00	18	31	51.1%	0.58	0.0505	-0.095	68.5	1.99	2.57	21	1,128	48.5%	-0.42	0.0507	-0.095
2.93	3.75	323	987	52.4%	0.55	0.0517	-0.095	69	2.50	2.74	395	1,216	50.3%	-0.45	0.0519	-0.095
2.78	3.15	939	828	50.2%	0.53	0.0527	-0.094	69.5	2.54	3.05	12	87	49.0%	-0.47	0.0529	-0.095
2.50	2.86	571	6,814	49.4%	0.50	0.0535	-0.093	70	3.00	3.15	186	5,930	50.1%	-0.50	0.0537	-0.094
1.92	2.75	7	52	45.5%	0.47	0.0541	-0.092	70.5	2.85	3.60		25	47.0%	-0.53	0.0543	-0.092
2.23	2.35	116	1,837	50.0%	0.45	0.0543	-0.090	71	3.30	4.10	40	1,641	50.2%	-0.56	0.0546	-0.090
1.75	2.36	13	52	49.3%	0.42	0.0543	-0.088	71.5	3.60	4.15	5	50	47.9%	-0.58	0.0546	-0.088
1.80	1.89	486	2,547	48.9%	0.39	0.0540	-0.086	72	4.05	4.45	81	874	48.9%	-0.61	0.0542	-0.086
1.30	2.50	19	130	52.9%	0.36	0.0533	-0.083	72.5	4.00	5.00	2	104	47.4%	-0.64	0.0536	-0.083
1.40	1.50	443	2,631	47.5%	0.34	0.0524	-0.079	73	4.60	4.95	40	1,826	46.1%	-0.67	0.0527	-0.080
0.9900	1.60	23	56	47.3%	0.31	0.0511	-0.076	73.5	4.65	5.35	1	30	43.4%	-0.69	0.0514	-0.076
1.11	1.18	447	1,590	46.9%	0.28	0.0496	-0.072	74	5.15	5.85	26	533	46.0%	-0.72	0.0499	-0.072
0.4100	1.58	36	96	46.3%	0.26	0.0478	-0.068	74.5	4.30	6.65	10	16	36.6%	-0.74	0.0482	-0.068
0.8400	0.9000	918	10.2K	45.9%	0.23	0.0457	-0.064	75	5.90	6.40	229	5,779	43.1%	-0.77	0.0461	-0.064
0.7200	0.9000	2	49	46.8%	0.21	0.0435	-0.059	75.5	6.10	7.85	2	3	52.7%	-0.79	0.0439	-0.059
0.6200	0.6900	267	3,485	45.2%	0.19	0.0411	-0.055	76	6.15	7.70	109	661	41.6%	-0.81	0.0415	-0.055
0.4700	0.5000	239	1,917	44.6%	0.15	0.0360	-0.047	77	6.75	8.95	124	643	43.3%	-0.85	0.0364	-0.046
0.3400	0.4000	222	1,891	44.6%	0.12	0.0307	-0.039	78	8.15	9.40	2	1,041	44.4%	-0.89	0.0312	-0.038
0.1000	0.2700	419	1,263	40.4%	0.09	0.0257	-0.032	79	8.55	10.30		277		-0.91	0.0262	-0.031
0.1800	0.2000	1,045	31.7K	43.7%	0.07	0.0211	-0.026	80	10.05	11.10	10	2,031	41.9%	-0.93	0.0218	-0.025
0.0600	0.4400	20	429	49.6%	0.05	0.0172	-0.021	81	11.00	12.30		3	49.0%	-0.95	0.0182	-0.020
0.0800	0.1500	19	476	44.8%	0.04	0.0140	-0.017	82	11.30	13.25		51		-0.96	0.0151	-0.018
0.0400	0.0900	168	12.8K	47.8%	0.02	0.0080	-0.011	85	13.85	15.85	21	1,000		-0.99	0.0096	-0.012
0.0200	0.0300	277	23.7K	51.8%	0.01	0.0039	-0.006	90	19.55	21.10		62		-1.00	0.0032	-0.005
0	0.0400	1,852	3,580	59.6%	0.01	0.0022	-0.004	95	24.25	26.40				-1.00	0.0006	-0.004
0	0.0200	7	13.6K	63.3%	0.00	0.0013	-0.003	100	29.90	31.30		6	93.0%	-1.00	0.0000	-0.004

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 — Sep 18, 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 — Sep 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика