QQQ rantai opsi Invesco QQQ Trust, Series 1

Expirasi Cboe delayed options data · per 09:41 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.

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
0	0			68.8%	0.99	0.0001	-0.045	475	0	0	60	868	68.8%	-0.01	0.0001	-0.046
0	0			70.9%	0.99	0.0002	-0.048	480	0	0	10	91	67.3%	-0.01	0.0002	-0.048
0	0			66.5%	0.99	0.0002	-0.051	485	0	0		46	66.5%	-0.01	0.0002	-0.051
0	0			65.4%	0.99	0.0002	-0.053	490	0	0	11	21	65.5%	-0.01	0.0002	-0.053
0	0			64.6%	0.99	0.0002	-0.056	495	0	0	116	165	64.5%	-0.01	0.0002	-0.056
0	0		1	63.3%	0.99	0.0002	-0.059	500	0	0	10	104	63.4%	-0.01	0.0002	-0.059
0	0			62.4%	0.99	0.0002	-0.062	505	0	0	6	34	62.5%	-0.01	0.0002	-0.062
0	0			61.2%	0.99	0.0003	-0.066	510	0	0	23	25	61.4%	-0.01	0.0003	-0.066
0	0			59.8%	0.99	0.0003	-0.069	515	0	0	1	42	60.5%	-0.01	0.0003	-0.069
0	0			58.7%	0.99	0.0003	-0.073	520	0	0	10	194	59.4%	-0.01	0.0003	-0.073
0	0			58.2%	0.99	0.0003	-0.077	525	0	0		163	58.5%	-0.01	0.0003	-0.077
0	0			57.1%	0.99	0.0004	-0.081	530	0	0	23	17	57.6%	-0.01	0.0004	-0.081
0	0			56.1%	0.98	0.0004	-0.085	535	0	0		18	56.6%	-0.02	0.0004	-0.085
0	0			55.2%	0.98	0.0004	-0.089	540	0	0	17	121	55.6%	-0.02	0.0004	-0.090
0	0		3	53.1%	0.98	0.0005	-0.094	545	0	0	10	36	54.6%	-0.02	0.0005	-0.095
0	0		2	52.2%	0.98	0.0005	-0.099	550	0	0	41	103	53.7%	-0.02	0.0005	-0.100
0	0	225	225	51.2%	0.98	0.0006	-0.104	555	0	0	321	275	52.7%	-0.02	0.0006	-0.105
0	0	8	42	52.4%	0.98	0.0006	-0.110	560	0	0	24	33	51.9%	-0.02	0.0006	-0.111
0	0	10	2	51.5%	0.97	0.0007	-0.116	565	0	0	4	151	50.8%	-0.03	0.0007	-0.116
0	0			50.3%	0.97	0.0008	-0.122	570	0	0	213	245	49.8%	-0.03	0.0008	-0.123
0	0			48.5%	0.97	0.0008	-0.129	575	0	0	230	420	48.8%	-0.03	0.0008	-0.129
0	0	4	8	46.9%	0.97	0.0009	-0.136	580	0	0	319	952	47.8%	-0.03	0.0009	-0.136
0	0	28	5	45.5%	0.96	0.0010	-0.143	585	0	0	2,406	2,300	46.9%	-0.04	0.0010	-0.144
0	0	14	4	45.6%	0.96	0.0011	-0.151	590	0	0	492	316	45.8%	-0.04	0.0011	-0.151
0	0	13	6	44.1%	0.96	0.0012	-0.159	595	0	0	49	208	44.8%	-0.04	0.0012	-0.160
0	0	8	23	43.5%	0.95	0.0013	-0.168	600	0	0	1,300	1,616	43.8%	-0.05	0.0013	-0.168
0	0	33	10	42.6%	0.95	0.0014	-0.177	605	0	0	764	758	42.8%	-0.05	0.0015	-0.178
0	0	18	10	41.9%	0.94	0.0016	-0.186	610	0	0	439	1,016	41.7%	-0.06	0.0016	-0.187
0	0	40	2	40.2%	0.94	0.0018	-0.197	615	0	0	402	572	40.7%	-0.06	0.0018	-0.198
0	0	46	10	40.0%	0.93	0.0020	-0.207	620	0	0	650	1,017	39.7%	-0.07	0.0020	-0.208
0	0	46	11	38.4%	0.92	0.0022	-0.218	625	0	0	443	512	38.7%	-0.08	0.0022	-0.220
0	0	44	10	37.5%	0.92	0.0024	-0.230	630	0	0	391	1,231	37.7%	-0.08	0.0024	-0.232
0	0	74	9	36.5%	0.91	0.0026	-0.242	635	0	0	826	504	36.7%	-0.09	0.0027	-0.244
0	0	82	45	36.3%	0.90	0.0029	-0.255	640	0	0	1,180	605	35.7%	-0.10	0.0029	-0.257
0	0	90	8	35.3%	0.89	0.0032	-0.268	645	0	0	633	1,300	34.7%	-0.11	0.0033	-0.270
0	0	67	606	34.3%	0.87	0.0036	-0.282	650	0	0	1,087	1,065	33.8%	-0.13	0.0036	-0.284
0	0	84	7	33.4%	0.86	0.0040	-0.295	655	0	0	270	766	32.9%	-0.14	0.0040	-0.298
0	0	77	18	31.9%	0.84	0.0044	-0.309	660	0	0	2,424	2,192	31.9%	-0.16	0.0044	-0.312
0	0			30.8%	0.82	0.0048	-0.324	665	0	0	675	1,425	30.9%	-0.18	0.0049	-0.327
0	0	131	31	30.5%	0.80	0.0054	-0.337	670	0	0	889	1,868	30.0%	-0.20	0.0054	-0.341
0	0	120	27	29.6%	0.78	0.0059	-0.351	675	0	0	3,223	5,074	29.2%	-0.22	0.0060	-0.354
0	0				0.00	0.0000	0.000	676	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	677	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	678	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	679	0	0				0.00	0.0000	0.000
0	0	60	46	28.4%	0.75	0.0065	-0.363	680	0	0	2,518	16.2K	28.3%	-0.25	0.0065	-0.367
0	0				0.00	0.0000	0.000	681	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	682	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	683	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	684	0	0				0.00	0.0000	0.000
0	0	71	26	27.5%	0.72	0.0071	-0.374	685	0	0	1,560	3,508	27.6%	-0.28	0.0072	-0.379
0	0	60	21	27.3%	0.72	0.0072	-0.376	686	0	0	303	609	27.4%	-0.28	0.0073	-0.381
0	0	72	20	27.2%	0.71	0.0073	-0.378	687	0	0	227	214	27.3%	-0.29	0.0074	-0.383
0	0	1	1	27.0%	0.71	0.0074	-0.380	688	0	0	45	375	27.1%	-0.30	0.0075	-0.384
0	0			26.8%	0.70	0.0076	-0.381	689	0	0	46	160	26.9%	-0.30	0.0077	-0.386
0	0	117	65	26.7%	0.69	0.0077	-0.383	690	0	0	1,386	3,389	26.7%	-0.31	0.0078	-0.388
0	0	30	17	26.5%	0.69	0.0078	-0.385	691	0	0	38	249	26.6%	-0.32	0.0079	-0.390
0	0	44	17	26.4%	0.68	0.0079	-0.386	692	0	0	382	365	26.4%	-0.32	0.0080	-0.391
0	0	28	14	26.2%	0.67	0.0080	-0.387	693	0	0	62	149	26.2%	-0.33	0.0082	-0.392
0	0	30	11	26.0%	0.66	0.0082	-0.388	694	0	0	275	254	26.1%	-0.34	0.0083	-0.394
0	0	57	23	25.9%	0.66	0.0083	-0.389	695	0	0	841	7,799	25.9%	-0.35	0.0084	-0.395
0	0	38	18	25.7%	0.65	0.0084	-0.390	696	0	0	47	110	25.8%	-0.36	0.0085	-0.396
0	0	103	69	25.6%	0.64	0.0085	-0.391	697	0	0	95	282	25.6%	-0.36	0.0087	-0.397
0	0	58	26	25.4%	0.63	0.0087	-0.391	698	0	0	72	279	25.5%	-0.37	0.0088	-0.397
0	0	59	25	25.2%	0.62	0.0088	-0.392	699	0	0	214	380	25.3%	-0.38	0.0089	-0.398
0	0	262	141	25.1%	0.62	0.0089	-0.392	700	0	0	9,909	10.7K	25.1%	-0.39	0.0090	-0.398
0	0	60	50	24.9%	0.61	0.0090	-0.392	701	0	0	116	355	25.0%	-0.40	0.0092	-0.398
0	0	220	167	24.8%	0.60	0.0091	-0.392	702	0	0	185	292	24.8%	-0.41	0.0093	-0.398
0	0	58	30	24.6%	0.59	0.0092	-0.392	703	0	0	177	385	24.7%	-0.42	0.0094	-0.398
0	0	61	58	24.4%	0.58	0.0093	-0.391	704	0	0	112	434	24.5%	-0.42	0.0095	-0.398
0	0	264	140	24.3%	0.57	0.0094	-0.390	705	0	0	1,201	1,909	24.4%	-0.43	0.0096	-0.397
0	0	36	49	24.1%	0.56	0.0095	-0.389	706	0	0	220	372	24.2%	-0.44	0.0097	-0.396
0	0	35	54	24.0%	0.55	0.0096	-0.388	707	0	0	43	109	24.1%	-0.45	0.0098	-0.396
0	0	48	82	23.8%	0.54	0.0097	-0.387	708	0	0	4,366	5,966	23.9%	-0.46	0.0099	-0.394
0	0	87	77	23.7%	0.53	0.0098	-0.385	709	0	0	120	242	23.8%	-0.47	0.0100	-0.393
0	0	1,040	938	23.5%	0.52	0.0099	-0.384	710	0	0	2,520	22.1K	23.6%	-0.48	0.0101	-0.391
0	0	83	105	23.4%	0.51	0.0100	-0.382	711	0	0	375	397	23.4%	-0.49	0.0102	-0.389
0	0	189	112	23.2%	0.50	0.0100	-0.380	712	0	0	115	456	23.3%	-0.50	0.0102	-0.387
0	0	282	159	23.1%	0.49	0.0101	-0.377	713	0	0	583	27.8K	23.2%	-0.51	0.0103	-0.385
0	0	134	149	22.9%	0.48	0.0101	-0.374	714	0	0	57	598	23.0%	-0.52	0.0104	-0.383
0	0	1,506	1,319	22.8%	0.47	0.0102	-0.371	715	0	0	1,325	8,191	22.9%	-0.53	0.0104	-0.380
0	0	147	133	22.6%	0.46	0.0102	-0.368	716	0	0	333	472	22.7%	-0.54	0.0105	-0.377
0	0	168	122	22.5%	0.45	0.0103	-0.365	717	0	0	168	10.3K	22.6%	-0.56	0.0105	-0.374
0	0	123	138	22.4%	0.44	0.0103	-0.361	718	0	0	659	634	22.4%	-0.57	0.0106	-0.370
0	0	133	116	22.2%	0.43	0.0103	-0.357	719	0	0	166	672	22.2%	-0.58	0.0106	-0.367
0	0	414	733	22.1%	0.42	0.0103	-0.353	720	0	0	1,453	10.7K	22.1%	-0.59	0.0106	-0.363
0	0	255	261	22.0%	0.41	0.0103	-0.349	721	0	0	126	139	22.0%	-0.60	0.0106	-0.358
0	0	193	231	21.8%	0.40	0.0103	-0.344	722	0	0	200	258	21.9%	-0.61	0.0106	-0.354
0	0	82	177	21.7%	0.39	0.0103	-0.340	723	0	0	144	252	21.7%	-0.62	0.0106	-0.349
0	0	142	173	21.5%	0.38	0.0103	-0.335	724	0	0	56	304	21.6%	-0.63	0.0106	-0.344
0	0	681	444	21.4%	0.37	0.0102	-0.329	725	0	0	3,563	3,403	21.3%	-0.65	0.0106	-0.340
0	0	89	211	21.3%	0.36	0.0102	-0.324	726	0	0	44	128	21.4%	-0.66	0.0105	-0.334
0	0	143	370	21.1%	0.34	0.0102	-0.318	727	0	0	60	214	20.9%	-0.67	0.0105	-0.329
0	0	120	201	21.0%	0.33	0.0101	-0.312	728	0	0	42	2,073	21.4%	-0.68	0.0104	-0.323
0	0	335	540	20.9%	0.32	0.0100	-0.306	729	0	0	107	264	20.8%	-0.69	0.0104	-0.317
0	0	624	1,887	20.8%	0.31	0.0099	-0.300	730	0	0	458	2,449	21.7%	-0.70	0.0103	-0.311
0	0	179	169	20.7%	0.30	0.0098	-0.293	731	0	0	25	73	20.5%	-0.71	0.0102	-0.305
0	0	166	165	20.5%	0.29	0.0097	-0.287	732	0	0	14	202	20.2%	-0.72	0.0101	-0.298
0	0	282	335	20.4%	0.28	0.0096	-0.280	733	0	0	133	257	20.1%	-0.74	0.0100	-0.292
0	0	763	314	20.3%	0.27	0.0095	-0.273	734	0	0	35	295	20.1%	-0.75	0.0099	-0.285
0	0	896	2,153	20.2%	0.26	0.0094	-0.266	735	0	0	109	2,967	20.2%	-0.76	0.0098	-0.279
0	0	214	236	20.1%	0.25	0.0092	-0.259	736	0	0	13	200	19.8%	-0.77	0.0097	-0.272
0	0	274	201	20.0%	0.24	0.0090	-0.252	737	0	0	39	526	19.8%	-0.78	0.0095	-0.265
0	0	102	774	19.9%	0.23	0.0089	-0.245	738	0	0	28	267	19.3%	-0.79	0.0094	-0.258
0	0	258	435	19.8%	0.22	0.0087	-0.237	739	0	0	37	367	19.5%	-0.80	0.0092	-0.251
0	0	2,943	2,325	19.7%	0.21	0.0085	-0.230	740	0	0	67	3,596	19.5%	-0.81	0.0091	-0.244
0	0	117	211	19.6%	0.20	0.0083	-0.223	741	0	0	5	654	19.6%	-0.82	0.0089	-0.237
0	0	105	327	19.5%	0.19	0.0081	-0.215	742	0	0	33	506	19.5%	-0.83	0.0087	-0.230
0	0	73	149	19.5%	0.18	0.0080	-0.208	743	0	0	12	300	19.3%	-0.84	0.0085	-0.223
0	0	555	352	19.4%	0.17	0.0078	-0.201	744	0	0	17	245	19.0%	-0.85	0.0083	-0.216
0	0	1,531	3,635	19.2%	0.17	0.0075	-0.194	745	0	0	100	838	19.2%	-0.86	0.0081	-0.209
0	0	579	587	19.3%	0.16	0.0073	-0.187	746	0	0	22	243	18.9%	-0.87	0.0079	-0.202
0	0	3,324	6,461	19.2%	0.15	0.0071	-0.180	747	0	0	4	488	18.8%	-0.87	0.0077	-0.196
0	0	170	312	19.1%	0.14	0.0069	-0.173	748	0	0	5	71	18.6%	-0.88	0.0075	-0.189
0	0	507	427	19.1%	0.14	0.0067	-0.166	749	0	0	46	329	18.7%	-0.89	0.0072	-0.182
0	0	2,665	2,626	19.0%	0.13	0.0065	-0.160	750	0	0	83	968	18.9%	-0.90	0.0070	-0.175
0	0	73	532	19.0%	0.12	0.0062	-0.154	751	0	0	11	743	18.7%	-0.90	0.0068	-0.169
0	0	228	320	18.9%	0.12	0.0060	-0.147	752	0	0	68	219	18.9%	-0.91	0.0065	-0.162
0	0	104	240	18.9%	0.11	0.0058	-0.141	753	0	0	9	235	18.6%	-0.92	0.0062	-0.155
0	0	48	501	18.8%	0.10	0.0056	-0.136	754	0	0	5	368	18.4%	-0.92	0.0060	-0.148
0	0	1,157	1,607	18.8%	0.10	0.0054	-0.130	755	0	0	243	698	18.2%	-0.93	0.0057	-0.141
0	0	123	368	18.8%	0.09	0.0052	-0.124	756	0	0	11	94	17.9%	-0.94	0.0055	-0.135
0	0	97	335	18.8%	0.09	0.0050	-0.119	757	0	0		157	17.6%	-0.94	0.0052	-0.128
0	0	176	389	18.7%	0.08	0.0048	-0.114	758	0	0	5	215	17.2%	-0.95	0.0049	-0.121
0	0	288	245	18.7%	0.08	0.0046	-0.109	759	0	0	2	250	18.6%	-0.95	0.0047	-0.114
0	0	1,891	25.1K	18.7%	0.07	0.0044	-0.104	760	0	0	239	2,777	18.6%	-0.96	0.0044	-0.106
0	0	268	565	18.7%	0.07	0.0042	-0.099	761	0	0	12	280	17.9%	-0.96	0.0041	-0.099
0	0	279	399	18.7%	0.07	0.0040	-0.095	762	0	0	16	125	17.8%	-0.96	0.0039	-0.093
0	0	77	363	18.6%	0.06	0.0038	-0.090	763	0	0	1	40	17.7%	-0.97	0.0036	-0.085
0	0	132	302	18.6%	0.06	0.0037	-0.086	764	0	0	2	250	17.5%	-0.97	0.0034	-0.078
0	0	1,041	2,499	18.6%	0.06	0.0035	-0.082	765	0	0	17	92	17.4%	-0.97	0.0031	-0.071
0	0	107	288	18.6%	0.05	0.0033	-0.077	766	0	0		22	16.9%	-0.98	0.0029	-0.065
0	0	106	576	18.7%	0.05	0.0032	-0.074	767	0	0		53	17.2%	-0.98	0.0026	-0.059
0	0	1,193	1,335	18.7%	0.05	0.0030	-0.070	768	0	0	16	31	17.1%	-0.98	0.0024	-0.053
0	0	15.1K	30.3K	18.7%	0.04	0.0029	-0.066	769	0	0		51	17.6%	-0.98	0.0022	-0.047
0	0	870	4,614	18.6%	0.04	0.0027	-0.063	770	0	0	6		16.4%	-0.99	0.0020	-0.042
0	0	66	636	18.7%	0.04	0.0026	-0.060	771	0	0			17.0%	-0.99	0.0018	-0.037
0	0	77	346	18.8%	0.04	0.0025	-0.057	772	0	0			17.2%	-0.99	0.0016	-0.033
0	0	73	552	18.8%	0.03	0.0024	-0.054	773	0	0			17.4%	-0.99	0.0015	-0.029
0	0	195	355	18.8%	0.03	0.0022	-0.052	774	0	0			17.3%	-0.99	0.0013	-0.025
0	0	499	2,779	18.9%	0.03	0.0021	-0.049	775	0	0		1,000	17.8%	-0.99	0.0012	-0.022
0	0	1,043	2,148	18.9%	0.02	0.0017	-0.039	780	0	0	3		20.0%	-1.00	0.0007	-0.011
0	0	489	1,758	19.2%	0.02	0.0013	-0.032	785	0	0		1	20.0%	-1.00	0.0004	-0.006
0	0	500	6,593	19.4%	0.01	0.0010	-0.026	790	0	0	2			-1.00	0.0002	-0.003
0	0	97	1,242	19.6%	0.01	0.0008	-0.020	795	0	0			21.6%	-1.00	0.0001	-0.001
0	0	524	5,255	20.1%	0.01	0.0006	-0.016	800	0	0	2			-1.00	0.0000	-0.000
0	0	18	1,132	20.2%	0.01	0.0005	-0.013	805	0	0				-1.00	0.0000	-0.000
0	0	57	1,426	20.9%	0.00	0.0004	-0.010	810	0	0				-1.00	0.0000	0.000
0	0	34	656	21.3%	0.00	0.0003	-0.007	815	0	0				-1.00	0.0000	0.000
0	0	68	841	21.6%	0.00	0.0002	-0.005	820	0	0				-1.00	0.0000	0.000
0	0	17	771	21.7%	0.00	0.0002	-0.004	825	0	0				-1.00	0.0000	0.000
0	0	244	304	22.1%	0.00	0.0001	-0.003	830	0	0				-1.00	0.0000	0.000
0	0		116	23.3%	0.00	0.0001	-0.002	835	0	0			29.3%	-1.00	0.0000	0.000
0	0		44	24.1%	0.00	0.0001	-0.002	840	0	0			30.2%	-1.00	0.0000	0.000
0	0		84	24.4%	0.00	0.0000	-0.001	845	0	0			33.3%	-1.00	0.0000	0.000
0	0	4	34	25.1%	0.00	0.0000	-0.001	850	0	0			33.1%	-1.00	0.0000	0.000
0	0	3	62	25.9%	0.00	0.0000	-0.001	855	0	0			34.0%	-1.00	0.0000	0.000
0	0	2	21	26.6%	0.00	0.0000	-0.000	860	0	0			32.5%	-1.00	0.0000	0.000
0	0		300	27.4%	0.00	0.0000	-0.000	865	0	0			35.8%	-1.00	0.0000	0.000
0	0	1	213	28.1%	0.00	0.0000	-0.000	870	0	0			36.2%	-1.00	0.0000	0.000
0	0		21	28.8%	0.00	0.0000	-0.000	875	0	0			37.5%	-1.00	0.0000	0.000
0	0		29	29.5%	0.00	0.0000	-0.000	880	0	0			42.1%	-1.00	0.0000	0.000
0	0		20	30.3%	0.00	0.0000	-0.000	885	0	0			39.3%	-1.00	0.0000	0.000
0	0		40	31.0%	0.00	0.0000	0.000	890	0	0				-1.00	0.0000	0.000
0	0		15	30.9%	0.00	0.0000	0.000	895	0	0			45.0%	-1.00	0.0000	0.000
0	0		8	31.6%	0.00	0.0000	0.000	900	0	0			41.8%	-1.00	0.0000	0.000

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 — Nov 06, 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 — Nov 06, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif