TQQQ opsiyon zinciri ProShares UltraPro QQQ

Vade Cboe delayed options data · itibarıyla 00:45 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±15.5% (59.88–81.83) · ATM IV 65.7% · P/C açık pozisyon 1.90

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
30.30	32.65	1		138.5%	0.96	0.0031	-0.025	40	0.3500	0.3900	661		116.7%	-0.03	0.0031	-0.029
24.50	26.95	6	37	63.3%	0.94	0.0050	-0.034	45	0.5600	0.6000	804	2,345	105.9%	-0.05	0.0050	-0.037
21.20	22.65	13	173	104.9%	0.91	0.0078	-0.045	50	0.8500	0.9100	1,905	6,346	95.5%	-0.09	0.0078	-0.048
16.90	17.90	146	1,289	93.0%	0.87	0.0118	-0.058	55	1.34	1.40	2,076	6,862	86.8%	-0.13	0.0119	-0.060
15.05	18.30		193	93.9%	0.85	0.0128	-0.060	56	1.44	1.54	577	3,929	85.0%	-0.14	0.0129	-0.062
14.35	17.45		24	93.3%	0.84	0.0139	-0.063	57	1.48	1.70	351	1,416	82.6%	-0.16	0.0139	-0.065
14.05	16.50	5	20	95.1%	0.83	0.0150	-0.065	58	1.10	2.36	752	1,182	80.8%	-0.17	0.0150	-0.067
13.25	15.75		137	93.9%	0.81	0.0161	-0.068	59	1.39	2.02	675	907	75.9%	-0.19	0.0161	-0.069
12.20	13.90	1	521	81.5%	0.80	0.0173	-0.070	60	2.01	2.10	3,483	14.6K	77.4%	-0.20	0.0174	-0.071
10.85	13.10	10	324	75.5%	0.78	0.0185	-0.072	61	1.95	2.39	111	910	74.8%	-0.22	0.0186	-0.073
9.80	13.25		344	79.2%	0.76	0.0198	-0.074	62	2.06	2.53	768	1,898	72.1%	-0.24	0.0199	-0.075
8.85	11.25	3	81	67.2%	0.74	0.0211	-0.076	63	2.62	2.79	602	1,410	73.5%	-0.26	0.0212	-0.077
9.45	10.35	11	104	74.6%	0.72	0.0224	-0.077	64	2.54	3.35	165	975	72.0%	-0.28	0.0225	-0.079
8.75	9.80	187	732	74.5%	0.70	0.0238	-0.079	65	3.05	3.25	649	8,903	69.4%	-0.30	0.0238	-0.080
8.35	9.80			75.8%	0.68	0.0244	-0.080	65.5	3.15	3.95	790		68.2%	-0.32	0.0245	-0.081
7.60	9.25		675	71.1%	0.67	0.0250	-0.080	66	3.20	3.55	637	2,493	67.5%	-0.33	0.0252	-0.081
7.70	8.70			71.9%	0.66	0.0257	-0.081	66.5	2.98	3.95	15		66.0%	-0.34	0.0258	-0.081
6.85	7.80	33	163	64.3%	0.65	0.0263	-0.081	67	3.45	3.85	531	2,570	65.7%	-0.35	0.0264	-0.082
7.05	7.90	40		69.8%	0.63	0.0269	-0.081	67.5	3.85	4.05	300		66.5%	-0.37	0.0270	-0.082
6.30	7.50	49	245	66.0%	0.62	0.0275	-0.082	68	3.90	4.20	651	5,235	65.2%	-0.38	0.0276	-0.082
5.15	8.45	1		68.1%	0.60	0.0280	-0.082	68.5	3.70	4.40	16		62.3%	-0.39	0.0282	-0.082
6.05	6.45	19	310	65.7%	0.59	0.0286	-0.082	69	4.10	4.55	268	1,402	62.8%	-0.41	0.0287	-0.082
5.80	6.75			67.9%	0.58	0.0290	-0.082	69.5	4.30	4.80	19		62.6%	-0.42	0.0292	-0.082
5.25	6.20	567	909	64.2%	0.56	0.0295	-0.081	70	4.60	4.95	1,287	7,993	62.2%	-0.44	0.0297	-0.082
5.20	6.30	15		67.3%	0.55	0.0299	-0.081	70.5	4.65	5.35	187		61.8%	-0.45	0.0301	-0.082
5.05	5.65	629	1,079	65.3%	0.53	0.0303	-0.081	71	5.00	6.25	201	684	66.1%	-0.47	0.0305	-0.081
4.15	5.30	678		60.5%	0.52	0.0306	-0.080	71.5	4.75	6.45	1		62.5%	-0.49	0.0308	-0.081
4.30	4.85	254	1,192	61.3%	0.50	0.0309	-0.080	72	5.55	5.85	396	1,264	60.3%	-0.50	0.0311	-0.080
4.15	5.05	7		64.1%	0.48	0.0312	-0.079	72.5	5.15	6.55	112		58.6%	-0.52	0.0314	-0.079
3.85	4.45	126	1,622	61.1%	0.47	0.0314	-0.078	73	5.15	6.95	4	1,897	57.5%	-0.53	0.0316	-0.079
2.94	5.10	6		61.9%	0.45	0.0315	-0.077	73.5	5.50	6.80			55.0%	-0.55	0.0317	-0.077
2.92	4.00	168	1,125	57.4%	0.44	0.0316	-0.076	74	6.55	7.00	103	3,319	58.8%	-0.57	0.0318	-0.076
2.87	3.60	90		56.8%	0.42	0.0316	-0.075	74.5	6.45	7.20			55.4%	-0.58	0.0318	-0.075
3.10	3.35	1,842	3,828	59.1%	0.40	0.0315	-0.074	75	7.25	7.70	53	4,352	59.4%	-0.60	0.0318	-0.074
2.73	3.30	56		58.2%	0.39	0.0314	-0.072	75.5	7.00	7.80			53.9%	-0.61	0.0317	-0.072
2.75	3.05	225	1,076	58.8%	0.37	0.0312	-0.071	76	7.05	8.90	11	1,824	57.2%	-0.63	0.0316	-0.071
2.39	2.89	15		58.7%	0.36	0.0310	-0.069	76.5	7.55	8.45			52.6%	-0.65	0.0314	-0.069
2.30	2.55	245	756	56.4%	0.34	0.0307	-0.068	77	7.65	9.50	66	2,570	55.8%	-0.66	0.0311	-0.068
2.06	2.51	485	915	58.3%	0.31	0.0300	-0.064	78	8.20	9.70	47	1,650	50.8%	-0.69	0.0304	-0.064
1.54	2.01	274	714	54.4%	0.28	0.0290	-0.060	79	8.90	10.60	124	699	51.1%	-0.72	0.0294	-0.060
1.51	1.75	2,441	5,407	55.4%	0.25	0.0278	-0.057	80	9.80	11.25	30	2,340	50.7%	-0.75	0.0283	-0.056
0.9600	1.55	316	1,184	52.5%	0.22	0.0264	-0.052	81	10.40	12.00	3	1,147	48.0%	-0.78	0.0269	-0.052
0.7500	1.29	651	1,315	51.2%	0.20	0.0249	-0.048	82	11.50	12.50	1	1,484	46.9%	-0.80	0.0255	-0.048
0.8700	1.10	594	1,376	53.2%	0.18	0.0233	-0.044	83	12.30	14.95	24	730	60.8%	-0.83	0.0239	-0.044
0.3800	0.9400	573	2,034	49.1%	0.16	0.0216	-0.041	84	12.95	15.40	5	810	55.4%	-0.85	0.0223	-0.040
0.6600	0.7600	1,344	5,764	52.6%	0.14	0.0199	-0.037	85	13.65	15.30	6	965	39.0%	-0.87	0.0206	-0.036
0.4900	0.6100	818	1,966	52.4%	0.12	0.0182	-0.034	86	13.70	17.25	1	68	40.9%	-0.89	0.0190	-0.033
0.2800	0.5700	180	1,809	49.8%	0.10	0.0166	-0.030	87	15.45	18.25		378	55.3%	-0.90	0.0174	-0.030
0.2200	0.4800	205	859	49.5%	0.09	0.0151	-0.027	88	16.60	18.50		500	43.3%	-0.92	0.0159	-0.027
0.1800	0.4100	307	783	49.5%	0.08	0.0136	-0.025	89	16.85	19.45		46		-0.93	0.0145	-0.024
0.2900	0.3800	318	2,384	52.8%	0.07	0.0123	-0.022	90	18.00	20.40	1	102		-0.94	0.0132	-0.021
0.0400	0.3300	7	1,049	48.4%	0.06	0.0111	-0.020	91	18.80	21.55		100		-0.95	0.0120	-0.019
0.2000	0.2900	12	523	52.9%	0.05	0.0099	-0.018	92	19.75	22.30		354		-0.96	0.0109	-0.017
0.1200	0.2600	5	270	52.0%	0.05	0.0089	-0.016	93	20.70	23.30		10		-0.97	0.0098	-0.015
0.1200	0.2200	3	190	52.5%	0.04	0.0080	-0.015	94	21.70	24.25				-0.97	0.0089	-0.014
0.1000	0.2000	34	1,744	52.9%	0.04	0.0072	-0.013	95	22.85	26.20		50	59.6%	-0.98	0.0083	-0.012
0	0.4900		184	59.5%	0.03	0.0064	-0.012	96	23.65	26.25		5		-0.98	0.0077	-0.011
0	0.1600	75	40	50.7%	0.03	0.0058	-0.011	97	24.65	27.20		10		-0.99	0.0069	-0.009
0.0500	0.1600	8	385	54.2%	0.02	0.0052	-0.010	98	25.65	29.15		1	55.0%	-0.99	0.0057	-0.008
0.0500	0.1200	29	60	53.9%	0.02	0.0046	-0.009	99	26.75	30.15			61.5%	-0.99	0.0047	-0.007
0.0600	0.2500	94	2,189	60.6%	0.02	0.0042	-0.008	100	27.75	30.70		16		-1.00	0.0038	-0.007
0	0.5800		358	69.3%	0.02	0.0038	-0.007	101	28.65	31.20				-1.00	0.0028	-0.005
0.0100	0.0800	7	198	53.1%	0.02	0.0034	-0.007	102	29.70	32.60				-1.00	0.0018	-0.005
0	0.5700		30	72.0%	0.01	0.0030	-0.006	103	30.65	34.15			62.1%	-1.00	0.0010	-0.005
0	0.7500		87	77.4%	0.01	0.0028	-0.005	104	31.65	34.20				-1.00	0.0004	-0.005
0.0100	0.2500	12	1,177	65.6%	0.01	0.0025	-0.005	105	32.65	35.60				-1.00	0.0000	-0.005

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

TQQQ opsiyon zinciri ProShares UltraPro QQQ

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim