SQQQ rantai opsi ProShares - UltraPro Short QQQ

Expirasi Cboe delayed options data · per 00:44 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 ±14.9% (31.84–43.01) · ATM IV 63.2% · P/C open interest 0.10

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
17.25	19.25				1.00	0.0016	-0.000	19	0	1.00			167.6%	-0.00	0.0013	-0.002
16.25	18.25		3		0.99	0.0018	-0.001	20	0	1.00		1	157.0%	-0.01	0.0016	-0.002
15.25	17.25				0.99	0.0021	-0.001	21	0	1.00			146.8%	-0.01	0.0018	-0.002
14.25	16.25		1		0.99	0.0025	-0.001	22	0	1.45			152.0%	-0.01	0.0022	-0.002
13.25	15.20				0.99	0.0029	-0.001	23	0	1.40			140.5%	-0.01	0.0026	-0.002
12.25	14.20		3		0.99	0.0034	-0.001	24	0	1.20		2	125.1%	-0.01	0.0031	-0.003
11.25	13.25		12		0.99	0.0041	-0.001	25	0	0.0100		15	51.4%	-0.01	0.0038	-0.003
10.10	12.30		10		0.99	0.0050	-0.002	26	0	1.20		32	107.5%	-0.01	0.0047	-0.003
9.25	11.30		1		0.98	0.0064	-0.002	27	0	0.3300	5	13	71.2%	-0.01	0.0061	-0.003
8.35	10.20	1	9		0.98	0.0092	-0.003	28	0.0100	0.1600	8	166	56.6%	-0.02	0.0090	-0.004
7.35	9.35		3		0.96	0.0142	-0.006	29	0	0.1500	2	50	52.0%	-0.04	0.0140	-0.007
7.35	8.30	22	599	57.5%	0.93	0.0212	-0.010	30	0.0900	0.4000	7	251	57.6%	-0.06	0.0211	-0.011
5.95	7.25	235	376	30.1%	0.90	0.0289	-0.015	31	0.2500	0.3600	5	747	54.3%	-0.10	0.0289	-0.016
5.75	6.05	72	1,183	47.9%	0.85	0.0366	-0.021	32	0.3800	0.5600	34	122	54.8%	-0.14	0.0366	-0.021
4.35	6.05			33.6%	0.83	0.0402	-0.023	32.5	0.3900	0.7000	10		54.0%	-0.17	0.0403	-0.024
4.85	6.00	10	1,675	59.9%	0.80	0.0436	-0.026	33	0.5600	0.8500	39	109	55.7%	-0.19	0.0437	-0.027
3.65	5.25			39.6%	0.78	0.0466	-0.029	33.5	0.8000	1.15	43		60.0%	-0.22	0.0467	-0.029
4.35	4.95	5	3,444	53.0%	0.75	0.0493	-0.031	34	0.9700	1.21	78	291	59.0%	-0.25	0.0494	-0.032
3.00	4.85			47.3%	0.72	0.0514	-0.034	34.5	1.04	1.43			58.5%	-0.28	0.0516	-0.034
3.70	4.40	67	4,031	59.5%	0.69	0.0532	-0.036	35	1.38	1.64	100	637	61.0%	-0.31	0.0533	-0.036
3.35	4.85			68.2%	0.66	0.0544	-0.038	35.5	1.28	2.17			61.5%	-0.34	0.0545	-0.038
3.25	3.70	42	1,356	59.9%	0.63	0.0552	-0.040	36	1.61	2.20	12	37	60.7%	-0.37	0.0553	-0.040
2.87	3.55	4		60.1%	0.60	0.0555	-0.041	36.5	2.13	2.63	9		66.5%	-0.40	0.0557	-0.042
3.00	3.20	77	362	63.5%	0.57	0.0555	-0.043	37	2.35	2.96	37	89	67.2%	-0.43	0.0557	-0.043
2.74	2.97	73		63.4%	0.54	0.0552	-0.044	37.5	2.36	3.10	5		63.0%	-0.46	0.0554	-0.044
2.45	2.99	274	2,323	63.2%	0.52	0.0546	-0.045	38	2.00	3.55	9	58	57.8%	-0.48	0.0548	-0.045
2.16	2.91	15		66.2%	0.49	0.0538	-0.046	38.5	2.41	4.55			67.3%	-0.51	0.0540	-0.046
1.80	2.90	372	5,758	66.4%	0.47	0.0528	-0.046	39	3.70	4.25	2	334	71.8%	-0.53	0.0530	-0.046
1.99	2.65	447		70.0%	0.44	0.0517	-0.047	39.5	3.75	4.65			69.8%	-0.55	0.0519	-0.047
1.98	2.34	1,221	8,378	70.4%	0.42	0.0504	-0.047	40	4.20	5.00	299	363	71.6%	-0.58	0.0507	-0.047
1.58	2.23	458		68.3%	0.40	0.0491	-0.047	40.5	4.50	5.55			73.8%	-0.60	0.0493	-0.047
1.66	1.98	191	228	69.4%	0.38	0.0477	-0.047	41	4.25	6.25	501	507	71.1%	-0.62	0.0480	-0.047
1.12	2.07	4		68.0%	0.36	0.0463	-0.047	41.5	5.35	6.60			79.9%	-0.64	0.0465	-0.047
1.55	1.71	115	1,298	72.2%	0.35	0.0448	-0.047	42	5.70	7.65			88.1%	-0.65	0.0451	-0.047
1.28	1.91			74.5%	0.33	0.0434	-0.047	42.5	6.00	7.60			82.5%	-0.67	0.0437	-0.046
1.21	1.71	3	203	74.2%	0.31	0.0420	-0.046	43	6.45	7.85		1	82.0%	-0.68	0.0422	-0.046
1.27	1.81	41		79.2%	0.30	0.0405	-0.046	43.5	7.10	8.45			88.2%	-0.70	0.0408	-0.046
1.20	1.59	22	175	78.3%	0.29	0.0392	-0.046	44	6.65	9.10		1	81.1%	-0.71	0.0395	-0.045
1.09	1.52	114	2,442	81.4%	0.26	0.0365	-0.045	45	7.60	9.95		7	84.0%	-0.74	0.0368	-0.044
1.00	1.22	3	315	81.0%	0.24	0.0340	-0.044	46	9.25	10.65			94.0%	-0.76	0.0343	-0.043
0.9100	1.14	17	487	83.2%	0.22	0.0316	-0.043	47	9.85	11.70			94.3%	-0.78	0.0320	-0.042
0.8000	1.03	4	91	84.3%	0.20	0.0295	-0.042	48	10.80	12.90	30		101.3%	-0.80	0.0299	-0.041
0.4100	1.10		156	83.1%	0.19	0.0275	-0.041	49	11.75	13.25	40		95.6%	-0.81	0.0279	-0.040
0.6900	0.9700	78	1,421	89.8%	0.17	0.0257	-0.040	50	13.10	13.70	30	12	96.7%	-0.83	0.0261	-0.039
0.6000	1.03	68	530	93.2%	0.16	0.0240	-0.038	51	13.95	15.20	40	1	106.5%	-0.84	0.0244	-0.038
0.3100	0.8200	26		97.2%	0.12	0.0186	-0.034	55	17.50	19.65			122.1%	-0.88	0.0191	-0.033

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 20, 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

SQQQ rantai opsi ProShares - UltraPro Short QQQ

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif