QQQ rantai opsi Invesco QQQ Trust, Series 1

Expirasi Cboe delayed options data · per 06:38 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±5.1% (673.23–745.98) · ATM IV 18.4% · P/C open interest 1.54

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
353.13	358.00		251	75.7%	1.00	0.0000	0.000	355	0.0600	0.1100		118	71.3%	-0.00	0.0000	-0.010
348.19	353.00		400	74.4%	1.00	0.0000	0.000	360	0.0600	0.1200		243	70.3%	-0.00	0.0000	-0.011
343.20	348.00		4	71.9%	1.00	0.0000	0.000	365	0.0600	0.1100		189	68.6%	-0.00	0.0000	-0.011
338.23	343.00		10	69.8%	1.00	0.0000	0.000	370	0.0700	0.1100	15	171	67.7%	-0.00	0.0000	-0.012
333.26	338.00		1	67.7%	1.00	0.0000	0.000	375	0.0800	0.1100	22	158	66.7%	-0.00	0.0000	-0.012
328.32	333.00		53	66.5%	1.00	0.0000	0.000	380	0.0800	0.1200	170	134	65.8%	-0.00	0.0000	-0.013
323.33	328.00		33	65.6%	1.00	0.0000	0.000	385	0.0900	0.1600	10	286	65.9%	-0.00	0.0000	-0.013
318.50	323.00		4	65.7%	1.00	0.0000	0.000	390	0.0900	0.1700	10	269	64.6%	-0.00	0.0000	-0.014
313.50	318.00		6	63.0%	1.00	0.0001	0.000	395	0.1000	0.1700	20	245	63.9%	-0.00	0.0001	-0.015
308.50	313.00	150	33	60.2%	1.00	0.0001	0.000	400	0.1100	0.1700	25	2,083	62.8%	-0.00	0.0001	-0.015
303.50	308.40		3	66.0%	1.00	0.0001	0.000	405	0.1100	0.1900		642	62.0%	-0.00	0.0001	-0.016
298.50	303.48		4	65.0%	1.00	0.0001	0.000	410	0.1200	0.2000		742	61.2%	-0.00	0.0001	-0.017
293.53	298.50			63.6%	1.00	0.0001	0.000	415	0.1300	0.2100	10	348	60.3%	-0.00	0.0001	-0.018
288.57	293.50		3	62.1%	1.00	0.0001	0.000	420	0.1400	0.2300		121	59.7%	-0.00	0.0001	-0.018
283.60	288.50		16	60.5%	1.00	0.0001	0.000	425	0.1500	0.2300	105	157	58.6%	-0.00	0.0001	-0.019
278.64	283.50		7	59.0%	1.00	0.0001	0.000	430	0.1600	0.2500		296	57.9%	-0.00	0.0001	-0.020
273.68	278.50		66	57.5%	0.99	0.0001	0.000	435	0.1700	0.2600		612	56.9%	-0.00	0.0001	-0.021
268.75	273.50		58	56.5%	0.99	0.0001	0.000	440	0.1800	0.2800		976	56.2%	-0.01	0.0001	-0.022
263.76	268.50		1	54.7%	0.99	0.0001	0.000	445	0.1900	0.2900	3	1,087	55.1%	-0.01	0.0001	-0.023
258.80	263.50		25	53.2%	0.99	0.0001	0.000	450	0.2000	0.3000	1	11.3K	54.4%	-0.01	0.0001	-0.024
253.84	258.50		3	53.5%	0.99	0.0001	0.000	455	0.2100	0.3200		125	53.5%	-0.01	0.0001	-0.025
249.00	253.50		89	52.1%	0.99	0.0001	0.000	460	0.2300	0.3400		1,356	52.8%	-0.01	0.0001	-0.026
244.00	248.50		37	50.2%	0.99	0.0001	0.000	465	0.2400	0.3500	50	389	51.5%	-0.01	0.0001	-0.027
239.00	243.96		52	53.1%	0.99	0.0002	0.000	470	0.2500	0.3700		1,993	50.9%	-0.01	0.0002	-0.028
234.01	239.00		48	51.8%	0.99	0.0002	0.000	475	0.2700	0.3900		728	50.1%	-0.01	0.0002	-0.029
229.06	234.00		33	50.6%	0.99	0.0002	0.000	480	0.2900	0.4100	1	544	49.3%	-0.01	0.0002	-0.031
224.11	229.00		53	49.3%	0.99	0.0002	0.000	485	0.3100	0.4300	1	422	48.5%	-0.01	0.0002	-0.032
219.15	224.00		24	48.0%	0.99	0.0002	0.000	490	0.3300	0.4600	20	2,399	47.8%	-0.01	0.0002	-0.034
214.20	219.00		62	46.8%	0.99	0.0002	0.000	495	0.4000	0.4800		174	47.3%	-0.01	0.0002	-0.035
209.25	214.00		113	45.6%	0.99	0.0003	-0.001	500	0.4100	0.4900	30	6,012	46.2%	-0.01	0.0003	-0.036
204.30	209.00		3	44.6%	0.99	0.0003	-0.003	505	0.4000	0.5300		329	45.4%	-0.01	0.0003	-0.038
199.50	204.00		13	44.3%	0.99	0.0003	-0.005	510	0.4500	0.5600	2	758	44.6%	-0.01	0.0003	-0.040
194.50	199.40		23	45.1%	0.99	0.0003	-0.008	515	0.4700	0.5800		12.4K	43.7%	-0.01	0.0003	-0.042
189.73	194.46		48	45.1%	0.98	0.0004	-0.011	520	0.5100	0.6300		4,718	43.1%	-0.01	0.0004	-0.044
184.57	189.50	1	92	43.0%	0.98	0.0004	-0.014	525	0.5200	0.6600		4,788	42.0%	-0.02	0.0004	-0.045
179.59	184.50		42	41.7%	0.98	0.0004	-0.017	530	0.6000	0.7100	35	1,516	41.5%	-0.02	0.0004	-0.048
174.92	179.50		76	41.8%	0.98	0.0004	-0.019	535	0.6400	0.7500	55	741	40.7%	-0.02	0.0004	-0.050
169.77	174.50	1	183	39.7%	0.98	0.0005	-0.023	540	0.6700	0.7900	107	8,658	39.9%	-0.02	0.0005	-0.052
164.79	169.50		25	38.4%	0.98	0.0005	-0.026	545	0.6800	0.8500		970	39.4%	-0.02	0.0005	-0.054
160.00	164.87		146	39.3%	0.98	0.0006	-0.029	550	0.7900	0.8600	28	16.6K	38.5%	-0.02	0.0006	-0.057
155.00	159.95		69	38.2%	0.97	0.0006	-0.033	555	0.7900	0.9600		503	37.7%	-0.02	0.0006	-0.059
150.03	154.82	2	188	36.6%	0.97	0.0007	-0.036	560	0.9000	1.02	13	3,017	37.0%	-0.03	0.0007	-0.062
145.14	150.00		130	36.1%	0.97	0.0007	-0.040	565	0.9700	1.05	8	854	36.2%	-0.03	0.0007	-0.065
140.23	145.00		73	35.1%	0.97	0.0008	-0.044	570	0.9800	1.13	7,581	8,377	35.5%	-0.03	0.0008	-0.068
135.50	140.33		42	35.4%	0.97	0.0009	-0.048	575	1.12	1.20	33	4,796	34.8%	-0.03	0.0009	-0.072
130.50	135.44		372	32.1%	0.96	0.0010	-0.052	580	1.14	1.30	60	3,874	34.1%	-0.04	0.0010	-0.075
125.56	130.32		94	32.9%	0.96	0.0010	-0.057	585	1.28	1.45	107	3,851	33.3%	-0.04	0.0010	-0.079
120.70	125.50		288	32.1%	0.96	0.0011	-0.061	590	1.33	1.53	37	5,179	32.6%	-0.04	0.0012	-0.083
116.00	120.83		150	31.8%	0.95	0.0012	-0.066	595	1.49	1.69	6	8,615	32.0%	-0.05	0.0013	-0.087
111.00	115.95	8	518	30.6%	0.95	0.0014	-0.071	600	1.62	1.72	324	13.6K	31.2%	-0.05	0.0014	-0.091
106.16	111.00		368	29.3%	0.94	0.0015	-0.077	605	1.72	1.97	23	3,784	30.7%	-0.06	0.0015	-0.096
101.50	106.30		287	29.9%	0.94	0.0016	-0.083	610	1.95	2.14	26	10.4K	29.9%	-0.06	0.0017	-0.101
96.55	101.50	1	531	28.1%	0.93	0.0018	-0.089	615	2.10	2.32	20	2,010	29.1%	-0.07	0.0018	-0.106
92.00	96.60	7	292	27.9%	0.93	0.0020	-0.095	620	2.26	2.54	140	17.2K	28.5%	-0.08	0.0020	-0.112
87.03	91.87	410	2,014	27.0%	0.92	0.0022	-0.102	625	2.52	2.73	76	16.5K	27.9%	-0.08	0.0022	-0.117
82.50	87.26	1	614	26.8%	0.91	0.0024	-0.108	630	2.76	3.00	162	18.6K	27.3%	-0.09	0.0024	-0.124
77.58	82.42		252	27.0%	0.90	0.0027	-0.116	635	3.05	3.30	428	2,519	26.7%	-0.10	0.0027	-0.130
73.00	77.80	1	286	26.6%	0.89	0.0029	-0.123	640	3.42	3.63	755	21.8K	26.1%	-0.11	0.0030	-0.137
68.50	73.15		326	25.2%	0.88	0.0032	-0.131	645	3.75	4.01	501	3,362	25.4%	-0.12	0.0033	-0.144
64.00	68.63	14	1,391	24.7%	0.86	0.0036	-0.139	650	4.26	4.44	8,885	28.6K	24.8%	-0.14	0.0036	-0.152
63.00	67.74		2	24.5%	0.86	0.0036	-0.141	651	4.28	4.54	20	229	24.7%	-0.14	0.0037	-0.153
62.00	66.83		4	24.4%	0.86	0.0037	-0.142	652	4.37	4.64	24	191	24.6%	-0.14	0.0037	-0.155
61.00	65.92		11	24.3%	0.86	0.0038	-0.144	653	4.47	4.73	21	149	24.5%	-0.15	0.0038	-0.156
60.50	64.96		6	24.3%	0.85	0.0038	-0.145	654	4.56	4.83	43	238	24.4%	-0.15	0.0039	-0.158
59.50	64.07	1	883	24.1%	0.85	0.0039	-0.147	655	4.75	4.94	808	2,617	24.3%	-0.15	0.0040	-0.159
58.50	63.24		34	24.0%	0.85	0.0040	-0.149	656	4.77	5.04	30	312	24.1%	-0.16	0.0040	-0.161
57.50	62.35	2	3	23.9%	0.84	0.0040	-0.150	657	4.88	5.15	26	61	24.0%	-0.16	0.0041	-0.162
56.52	61.41		14	23.9%	0.84	0.0041	-0.152	658	4.99	5.26	315	162	23.9%	-0.16	0.0042	-0.164
56.00	60.58		29	23.7%	0.84	0.0042	-0.154	659	5.13	5.38	310	198	23.8%	-0.17	0.0043	-0.165
55.00	59.70		1,003	22.7%	0.83	0.0043	-0.155	660	5.29	5.50	3,659	17.7K	23.7%	-0.17	0.0044	-0.167
54.00	58.83		14	23.4%	0.83	0.0044	-0.157	661	5.34	5.62	2	326	23.6%	-0.17	0.0044	-0.168
53.00	57.94		8	23.5%	0.83	0.0044	-0.159	662	5.47	5.74	18	1,636	23.4%	-0.18	0.0045	-0.170
52.50	56.99		3	23.2%	0.82	0.0045	-0.160	663	5.59	5.87	31	509	23.3%	-0.18	0.0046	-0.171
51.50	56.17		34	23.1%	0.82	0.0046	-0.162	664	5.72	6.00	20	235	23.2%	-0.18	0.0047	-0.173
50.50	55.32	1	487	23.3%	0.81	0.0047	-0.163	665	5.92	6.13	3,053	4,886	23.1%	-0.19	0.0048	-0.174
50.00	54.44		10	23.0%	0.81	0.0048	-0.165	666	5.99	6.27	53	504	23.0%	-0.19	0.0048	-0.176
49.00	53.59		33	22.8%	0.81	0.0049	-0.167	667	6.13	6.41	20	245	22.9%	-0.20	0.0049	-0.177
48.00	52.73		6	22.6%	0.80	0.0049	-0.168	668	6.27	6.55	75	224	22.8%	-0.20	0.0050	-0.179
47.00	51.88		15	22.6%	0.80	0.0050	-0.170	669	6.42	6.70	47	129	22.7%	-0.21	0.0051	-0.180
46.50	51.00	4	682	22.5%	0.79	0.0051	-0.171	670	6.63	6.85	537	54.4K	22.6%	-0.21	0.0052	-0.182
45.50	50.19		27	22.4%	0.79	0.0052	-0.173	671	6.72	7.00	13	348	22.4%	-0.21	0.0053	-0.183
44.50	49.34		116	21.7%	0.78	0.0053	-0.174	672	6.88	7.16	14	176	22.3%	-0.22	0.0054	-0.184
44.00	48.51		10	22.2%	0.78	0.0054	-0.176	673	7.04	7.33	55	742	22.2%	-0.22	0.0055	-0.186
43.00	47.66		47	22.0%	0.78	0.0055	-0.177	674	7.21	7.50	23	214	22.1%	-0.23	0.0056	-0.187
42.00	46.84		519	21.9%	0.77	0.0056	-0.179	675	7.39	7.66	668	10.8K	22.0%	-0.23	0.0057	-0.189
41.50	46.02		62	21.9%	0.77	0.0057	-0.180	676	7.55	7.85	5	424	21.9%	-0.24	0.0058	-0.190
40.50	45.18		166	21.8%	0.76	0.0058	-0.181	677	7.73	8.03	125	312	21.8%	-0.24	0.0059	-0.191
39.50	44.36		63	21.7%	0.76	0.0059	-0.183	678	7.91	8.21	40	390	21.7%	-0.25	0.0060	-0.193
39.00	43.56		65	21.6%	0.75	0.0060	-0.184	679	8.10	8.40	22	159	21.6%	-0.25	0.0061	-0.194
38.35	42.79	5	1,434	20.5%	0.74	0.0061	-0.186	680	8.35	8.59	6,796	30.1K	21.5%	-0.26	0.0062	-0.195
37.50	41.96		43	21.4%	0.74	0.0062	-0.187	681	8.48	8.79	62	612	21.3%	-0.26	0.0063	-0.196
36.50	41.11		42	20.9%	0.73	0.0062	-0.188	682	8.69	9.00	24	647	21.2%	-0.27	0.0064	-0.198
35.50	40.32		66	20.8%	0.73	0.0064	-0.189	683	8.89	9.21	131	669	21.1%	-0.28	0.0065	-0.199
35.00	39.53		57	20.5%	0.72	0.0064	-0.191	684	9.11	9.42	35	376	21.0%	-0.28	0.0066	-0.200
34.78	38.76	1	1,134	20.9%	0.72	0.0066	-0.192	685	9.33	9.64	1,081	7,473	20.9%	-0.29	0.0067	-0.201
33.50	37.98		117	20.5%	0.71	0.0066	-0.193	686	9.55	9.87	12	378	20.8%	-0.29	0.0068	-0.202
32.50	37.20		90	20.2%	0.70	0.0068	-0.194	687	9.81	10.10	49	906	20.7%	-0.30	0.0069	-0.203
32.00	36.44		97	20.2%	0.70	0.0068	-0.195	688	10.01	10.34	55	576	20.6%	-0.31	0.0070	-0.204
31.00	35.67		223	20.4%	0.69	0.0069	-0.196	689	10.25	10.58	202	477	20.5%	-0.31	0.0071	-0.205
30.50	34.00	7	1,653	20.4%	0.69	0.0070	-0.197	690	10.55	10.75	2,765	13.3K	20.3%	-0.32	0.0072	-0.205
29.50	34.17	2	63	20.3%	0.68	0.0071	-0.198	691	10.74	11.08	88	556	20.2%	-0.33	0.0073	-0.206
29.64	33.43	2	117	20.3%	0.67	0.0072	-0.198	692	11.00	11.34	13	431	20.1%	-0.33	0.0074	-0.207
28.00	32.67	7	115	20.0%	0.67	0.0073	-0.199	693	11.30	11.61	9	656	20.0%	-0.34	0.0075	-0.208
27.50	31.94		81	20.3%	0.66	0.0074	-0.200	694	11.54	11.89	16	318	20.0%	-0.35	0.0076	-0.208
26.50	30.45	9	1,045	18.8%	0.65	0.0075	-0.201	695	11.82	12.17	3,763	8,705	19.9%	-0.35	0.0077	-0.209
26.00	30.49		95	19.5%	0.64	0.0076	-0.201	696	12.10	12.46	34	545	19.7%	-0.36	0.0078	-0.209
25.03	29.78		78	19.7%	0.64	0.0077	-0.202	697	12.39	12.75	46	353	19.6%	-0.37	0.0079	-0.210
25.41	29.09	6	311	19.8%	0.63	0.0078	-0.202	698	12.69	13.05	43	291	19.5%	-0.38	0.0080	-0.210
24.00	28.40		74	19.5%	0.62	0.0079	-0.202	699	13.00	13.36	73	1,138	19.4%	-0.38	0.0081	-0.211
23.41	26.12	602	19.8K	18.7%	0.62	0.0080	-0.203	700	13.37	13.67	1,537	35.9K	19.3%	-0.39	0.0082	-0.211
22.50	27.01	3	70	20.1%	0.61	0.0081	-0.203	701	13.63	14.00	34	199	19.2%	-0.40	0.0083	-0.211
22.00	26.34	41	110	18.4%	0.60	0.0082	-0.203	702	13.96	14.33	102	1,053	19.1%	-0.41	0.0084	-0.211
22.02	25.68	4	154	19.1%	0.59	0.0082	-0.203	703	14.30	14.68	36	296	19.0%	-0.42	0.0085	-0.211
20.50	25.03	56	167	18.4%	0.58	0.0083	-0.203	704	14.64	15.03	47	217	18.9%	-0.43	0.0086	-0.211
20.63	24.35	141	1,304	18.4%	0.58	0.0084	-0.203	705	15.00	15.39	1,219	9,554	18.8%	-0.43	0.0087	-0.211
19.00	22.91	22	290	18.0%	0.57	0.0085	-0.203	706	15.41	15.76	289	718	18.7%	-0.44	0.0088	-0.211
21.00	23.07	429	536	18.8%	0.56	0.0086	-0.203	707	15.74	16.13	339	768	18.6%	-0.45	0.0088	-0.210
19.88	22.46	188	1,068	18.6%	0.55	0.0086	-0.202	708	16.13	16.52	218	1,481	18.5%	-0.46	0.0089	-0.210
18.00	21.87	194	769	18.4%	0.54	0.0087	-0.202	709	16.70	16.91	336	1,112	18.4%	-0.47	0.0090	-0.209
19.05	19.42	1,978	4,270	18.4%	0.53	0.0088	-0.201	710	16.97	17.31	686	5,007	18.3%	-0.48	0.0091	-0.209
16.24	18.87	35	681	18.3%	0.53	0.0088	-0.201	711	17.33	17.73	55	1,270	18.2%	-0.49	0.0091	-0.208
16.80	20.09	78	8,719	18.1%	0.52	0.0089	-0.200	712	17.81	18.15	112	11.3K	18.1%	-0.50	0.0092	-0.207
15.00	19.52	130	1,306	18.0%	0.51	0.0089	-0.199	713	16.16	20.90	132	1,449	18.0%	-0.50	0.0092	-0.206
16.68	17.09	42	836	17.9%	0.50	0.0090	-0.198	714	16.59	21.12	30	1,156	17.9%	-0.51	0.0093	-0.205
16.12	16.49	215	6,298	17.9%	0.49	0.0090	-0.197	715	19.03	21.00	248	5,415	17.8%	-0.52	0.0094	-0.204
15.58	15.99	70	767	17.8%	0.48	0.0091	-0.196	716	18.13	20.31	14	11.6K	17.9%	-0.53	0.0094	-0.203
15.05	15.45	41	1,421	17.7%	0.47	0.0091	-0.195	717	19.92	22.50	5	2,188	18.7%	-0.54	0.0094	-0.202
14.53	14.93	37	884	17.6%	0.46	0.0091	-0.194	718	18.99	23.00	12	565	18.3%	-0.55	0.0095	-0.200
14.02	14.42	64	1,402	17.5%	0.45	0.0091	-0.192	719	19.38	22.35	2	1,587	17.1%	-0.56	0.0095	-0.199
13.52	13.91	2,788	12.2K	17.4%	0.44	0.0092	-0.191	720	21.39	23.46	137	7,511	18.1%	-0.57	0.0095	-0.197
13.03	13.42	1,413	1,032	17.3%	0.43	0.0092	-0.189	721	20.03	24.50	21	669	18.1%	-0.58	0.0095	-0.196
12.55	12.94	145	530	17.3%	0.42	0.0092	-0.188	722	20.55	25.00	45	655	17.2%	-0.59	0.0095	-0.194
12.09	12.47	281	666	17.2%	0.41	0.0092	-0.186	723	21.10	26.00	50	209	18.1%	-0.60	0.0095	-0.192
11.63	12.01	17	406	17.1%	0.41	0.0092	-0.184	724	21.65	26.50		440	17.5%	-0.61	0.0095	-0.190
11.20	11.55	302	6,654	17.1%	0.40	0.0091	-0.182	725	22.22	26.12	89	1,637	17.0%	-0.62	0.0095	-0.188
10.75	11.13	23	665	17.0%	0.39	0.0091	-0.180	726	23.03	27.50	2	308	17.7%	-0.63	0.0095	-0.186
10.33	10.70	37	410	16.9%	0.38	0.0091	-0.178	727	25.27	28.00	7	211	17.6%	-0.64	0.0095	-0.183
9.92	10.29	173	1,419	16.8%	0.37	0.0090	-0.176	728	24.02	28.50		894	16.0%	-0.65	0.0094	-0.181
9.52	9.88	124	648	16.8%	0.36	0.0090	-0.174	729	24.87	29.50		221	17.3%	-0.66	0.0094	-0.179
9.14	9.44	10.5K	10.2K	16.7%	0.35	0.0090	-0.172	730	25.62	27.56	76	2,290	15.7%	-0.67	0.0093	-0.176
8.76	9.11	55	947	16.6%	0.34	0.0089	-0.169	731	25.91	30.50		271	16.5%	-0.68	0.0093	-0.173
8.39	8.74	128	701	16.6%	0.33	0.0088	-0.167	732	26.56	31.00	1	390	17.4%	-0.69	0.0092	-0.171
8.04	8.38	65	559	16.6%	0.32	0.0088	-0.164	733	27.24	32.00		176	15.9%	-0.70	0.0092	-0.168
7.70	8.01	621	446	16.5%	0.31	0.0087	-0.162	734	27.91	32.50		69	16.5%	-0.71	0.0091	-0.165
7.36	7.69	222	2,413	16.4%	0.30	0.0086	-0.159	735	28.61	33.00		962	16.6%	-0.72	0.0090	-0.163
7.04	7.37	52	451	16.3%	0.29	0.0085	-0.157	736	29.31	34.00		62	16.6%	-0.73	0.0089	-0.160
6.73	7.05	67	359	16.3%	0.29	0.0084	-0.154	737	30.03	34.50		103	17.3%	-0.74	0.0088	-0.157
6.43	6.75	48	255	16.2%	0.28	0.0083	-0.151	738	30.75	35.34		78	17.3%	-0.75	0.0087	-0.154
6.14	6.45	154	742	16.2%	0.27	0.0082	-0.148	739	31.50	36.00		38	17.2%	-0.76	0.0086	-0.151
5.86	6.17	9,950	13.9K	16.2%	0.26	0.0081	-0.146	740	32.25	37.00	2	6,288	16.7%	-0.77	0.0085	-0.148
5.59	5.89	116	474	16.1%	0.25	0.0080	-0.143	741	32.98	37.30		5	17.0%	-0.77	0.0084	-0.145
5.33	5.63	64	462	16.0%	0.24	0.0079	-0.140	742	33.77	38.50		5	17.3%	-0.78	0.0083	-0.142
5.08	5.35	248	637	16.0%	0.24	0.0078	-0.137	743	34.55	39.00		4	17.1%	-0.79	0.0081	-0.139
4.84	5.13	608	398	16.0%	0.23	0.0076	-0.134	744	35.33	39.74		3	17.0%	-0.80	0.0080	-0.136
4.61	4.87	444	8,795	16.0%	0.22	0.0075	-0.131	745	36.13	40.50	20	945	17.0%	-0.81	0.0079	-0.133
4.38	4.67	188	1,031	15.9%	0.21	0.0074	-0.128	746	36.95	41.50		9	17.1%	-0.82	0.0078	-0.129
4.17	4.45	33	363	15.8%	0.20	0.0072	-0.125	747	37.50	42.00		220	17.0%	-0.82	0.0076	-0.126
3.96	4.24	17	697	15.9%	0.20	0.0071	-0.122	748	38.57	42.90		16	17.0%	-0.83	0.0075	-0.123
3.77	4.04	86	707	15.8%	0.19	0.0069	-0.119	749	39.00	43.66		14	16.9%	-0.84	0.0074	-0.120
3.59	3.82	957	31.9K	15.7%	0.18	0.0068	-0.116	750	40.00	44.50	148	1,037	15.9%	-0.85	0.0072	-0.117
2.75	3.00	572	7,055	15.6%	0.15	0.0060	-0.101	755	44.00	48.85		73	15.1%	-0.88	0.0068	-0.101
2.09	2.31	600	5,374	15.5%	0.12	0.0053	-0.086	760	48.50	53.39	4	264	14.8%	-0.92	0.0068	-0.100
1.58	1.80	162	6,467	15.5%	0.10	0.0045	-0.073	765	53.50	58.00	2	46	14.8%	-0.95	0.0069	-0.102
1.18	1.34	352	23.1K	15.4%	0.08	0.0038	-0.061	770	58.32	63.00	10	517		-0.98	0.0046	-0.120
0.8700	1.00	79	5,606	15.4%	0.06	0.0032	-0.051	775	63.02	67.99	1	1		-0.99	0.0020	-0.115
0.6300	0.7900	383	5,178	15.4%	0.05	0.0026	-0.043	780	68.02	72.99		10		-1.00	0.0000	-0.115
0.4600	0.6700	7	2,998	15.5%	0.04	0.0022	-0.035	785	73.02	77.99				-1.00	0.0000	-0.115
0.3400	0.5300	26	2,542	15.6%	0.03	0.0018	-0.029	790	78.02	82.99				-1.00	0.0000	-0.115
0.2600	0.4200	8	3,962	15.7%	0.02	0.0015	-0.024	795	83.05	87.99		1		-1.00	0.0000	-0.115
0.2100	0.3300	3,189	25.9K	15.9%	0.02	0.0012	-0.020	800	88.11	92.99	1	8		-1.00	0.0000	-0.115
0.1400	0.2800	3	2,299	15.8%	0.02	0.0010	-0.017	805	93.32	98.00				-1.00	0.0000	-0.115
0.1000	0.2300	57	1,744	16.5%	0.01	0.0008	-0.014	810	98.05	103.00				-1.00	0.0000	-0.115
0.0800	0.2000		1,738	16.6%	0.01	0.0007	-0.012	815	103.05	108.00				-1.00	0.0000	-0.115
0.0800	0.1700	6	3,916	17.0%	0.01	0.0006	-0.011	820	108.02	112.99				-1.00	0.0000	-0.115
0.0500	0.1100	13	7,463	17.0%	0.01	0.0005	-0.009	825	113.02	117.99				-1.00	0.0000	-0.115
0.0300	0.1300		2,374	17.6%	0.01	0.0004	-0.008	830	118.05	123.00				-1.00	0.0000	-0.115
0.0200	0.1200	22	1,905	17.7%	0.01	0.0003	-0.007	835	123.05	128.00				-1.00	0.0000	-0.115
0.0300	0.1100	3	3,303	18.0%	0.00	0.0003	-0.006	840	128.05	133.00				-1.00	0.0000	-0.115
0.0100	0.1000		1,613	18.4%	0.00	0.0002	-0.005	845	133.11	138.00				-1.00	0.0000	-0.115
0.0100	0.0600	2	6,971	18.6%	0.00	0.0002	-0.005	850	138.11	143.00				-1.00	0.0000	-0.115
0.0200	0.0700	8	593	19.1%	0.00	0.0002	-0.005	855	143.07	148.00				-1.00	0.0000	-0.115
0	0.0800		885	19.5%	0.00	0.0002	-0.004	860	148.02	152.99	1	1		-1.00	0.0000	-0.115
0	0.0700		1,145	20.0%	0.00	0.0002	-0.004	865	153.32	158.00	1			-1.00	0.0000	-0.115
0	0.0700		325	20.3%	0.00	0.0001	-0.004	870	158.32	163.00				-1.00	0.0000	-0.115
0	0.0600		270	20.5%	0.00	0.0001	-0.003	875	163.47	168.00			33.4%	-1.00	0.0000	-0.115
0	0.0600		1,462	21.0%	0.00	0.0001	-0.003	880	168.05	173.00				-1.00	0.0000	-0.115
0.0200	0.0600		3,338	22.1%	0.00	0.0001	-0.003	885	173.16	178.00				-1.00	0.0000	-0.115
0	0.0500		331	21.7%	0.00	0.0001	-0.003	890	178.05	183.00				-1.00	0.0000	-0.115
0.0200	0.0500		461	22.8%	0.00	0.0001	-0.003	895	183.31	188.00				-1.00	0.0000	-0.115
0	0.0500	8	17.3K	22.7%	0.00	0.0001	-0.003	900	188.02	192.99				-1.00	0.0000	-0.115
0	0.0500		173	23.1%	0.00	0.0001	-0.002	905	193.02	197.99				-1.00	0.0000	-0.115
0	0.0500		466	23.6%	0.00	0.0001	-0.002	910	198.11	203.00				-1.00	0.0000	-0.115
0	0.0400		144	23.7%	0.00	0.0001	-0.002	915	203.06	207.99				-1.00	0.0000	-0.115
0	0.0400		4,229	24.1%	0.00	0.0001	-0.002	920	208.02	212.99				-1.00	0.0000	-0.115
0	0.0600		820	25.4%	0.00	0.0000	-0.002	925	213.31	218.00				-1.00	0.0000	-0.115
0	0.0600		149	25.9%	0.00	0.0000	-0.002	930	218.16	223.00				-1.00	0.0000	-0.115
0	0.0500		91	26.0%	0.00	0.0000	-0.002	935	223.01	227.99				-1.00	0.0000	-0.115
0	0.0500		657	26.4%	0.00	0.0000	-0.002	940	228.05	233.00				-1.00	0.0000	-0.115
0	0.0500		196	26.9%	0.00	0.0000	-0.002	945	233.05	238.00				-1.00	0.0000	-0.115
0	0.0200		905	25.5%	0.00	0.0000	-0.002	950	238.01	242.99				-1.00	0.0000	-0.115
0	0.0500		1,184	27.8%	0.00	0.0000	-0.002	955	243.16	248.00				-1.00	0.0000	-0.115
0	0.0500		180	28.2%	0.00	0.0000	-0.001	960	248.11	253.00				-1.00	0.0000	-0.115
0	0.0500		113	28.7%	0.00	0.0000	-0.001	965	253.05	258.00				-1.00	0.0000	-0.115
0	0.0200		15.8K	27.1%	0.00	0.0000	-0.001	970	258.04	263.00				-1.00	0.0000	-0.115
0	0.0500		98	29.6%	0.00	0.0000	-0.001	975	263.31	268.00				-1.00	0.0000	-0.115
0	0.0500		164	30.0%	0.00	0.0000	-0.001	980	268.09	273.00				-1.00	0.0000	-0.115
0	0.0500		30	30.4%	0.00	0.0000	-0.001	985	273.11	278.00				-1.00	0.0000	-0.115
0	0.0400		1,011	30.3%	0.00	0.0000	-0.001	990	278.01	282.99				-1.00	0.0000	-0.115
0	0.0400			30.8%	0.00	0.0000	-0.001	995	283.05	288.00				-1.00	0.0000	-0.115
0	0.0400		40	31.2%	0.00	0.0000	-0.001	1,000	288.16	293.00				-1.00	0.0000	-0.115
0	0.0400			31.6%	0.00	0.0000	-0.001	1,005	293.05	298.00				-1.00	0.0000	-0.115
0	0.0400		182	32.0%	0.00	0.0000	-0.001	1,010	298.05	303.00				-1.00	0.0000	-0.115
0	0.0400		2	32.4%	0.00	0.0000	-0.001	1,015	303.05	308.00				-1.00	0.0000	-0.115
0	0.0400		11	32.8%	0.00	0.0000	-0.001	1,020	308.11	313.00				-1.00	0.0000	-0.115
0	0.0400		50	33.2%	0.00	0.0000	-0.001	1,025	313.05	318.00				-1.00	0.0000	-0.115
0	0.0400		3	33.6%	0.00	0.0000	-0.001	1,030	318.05	323.00				-1.00	0.0000	-0.115
0	0.0400		50	34.0%	0.00	0.0000	-0.001	1,035	323.05	328.00				-1.00	0.0000	-0.115
0	0.0400		30	34.4%	0.00	0.0000	-0.001	1,040	328.05	333.00				-1.00	0.0000	-0.115
0	0.0400		1	34.8%	0.00	0.0000	-0.001	1,045	333.01	337.99				-1.00	0.0000	-0.115
0	0.0400		191	35.2%	0.00	0.0000	-0.001	1,050	338.31	343.00				-1.00	0.0000	-0.115
0	0.0400		5	35.6%	0.00	0.0000	-0.001	1,055	343.11	348.00				-1.00	0.0000	-0.115
0	0.0100		16	32.6%	0.00	0.0000	-0.001	1,060	348.31	353.00				-1.00	0.0000	-0.115

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Oct 16, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

QQQ rantai opsi Invesco QQQ Trust, Series 1

Volatility smile — Oct 16, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi