SQQQ rantai opsi ProShares - UltraPro Short QQQ

Expirasi Cboe delayed options data · per 12:38 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 ±8.8% (36.48–43.48) · ATM IV 52.4% · P/C open interest 0.21

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
19.05	20.40				1.00	0.0011	-0.002	20	0	0.3300		24	159.4%	-0.00	0.0011	-0.004
18.05	19.40				1.00	0.0013	-0.002	21	0	0.1300			149.2%	-0.00	0.0013	-0.004
17.20	18.40				1.00	0.0016	-0.002	22	0	0.3300		4	139.5%	-0.01	0.0016	-0.004
16.15	17.45				0.99	0.0018	-0.002	23	0	0.3300		204	130.1%	-0.01	0.0018	-0.004
14.85	16.50				0.99	0.0022	-0.003	24	0	0.3300		4	121.2%	-0.01	0.0022	-0.004
14.20	15.55		456	95.0%	0.99	0.0026	-0.003	25	0	0.3300		173	112.5%	-0.01	0.0026	-0.005
13.00	14.65				0.99	0.0031	-0.003	26	0	0.3300		23	104.2%	-0.01	0.0031	-0.005
11.70	13.75				0.99	0.0036	-0.003	27	0	0.3300		31	96.1%	-0.01	0.0036	-0.005
10.65	12.80				0.99	0.0044	-0.004	28	0	0.1300		211	88.3%	-0.01	0.0044	-0.005
9.90	11.85		1	62.6%	0.99	0.0053	-0.004	29	0	0.1300		238	80.7%	-0.01	0.0053	-0.005
8.85	10.10		635		0.99	0.0065	-0.004	30	0	0.0400	16	1,960	61.2%	-0.01	0.0066	-0.005
7.65	9.90		564		0.99	0.0081	-0.004	31	0.0100	0.1400		118	67.8%	-0.02	0.0082	-0.005
6.70	8.95		143		0.98	0.0106	-0.005	32	0	0.1400	3	558	59.8%	-0.02	0.0106	-0.006
5.50	7.35		234		0.98	0.0149	-0.006	33	0.0200	0.1300	9	178	53.4%	-0.03	0.0150	-0.007
5.20	7.55			28.5%	0.97	0.0187	-0.007	33.5	0.0100	0.1800		3	52.4%	-0.03	0.0188	-0.008
5.15	7.05		636	60.2%	0.96	0.0239	-0.009	34	0.0300	0.2100		636	51.4%	-0.04	0.0241	-0.010
4.65	6.60			57.6%	0.94	0.0306	-0.013	34.5	0.0700	0.2500	2	12	51.1%	-0.06	0.0308	-0.013
4.60	5.40	32	4,242	44.2%	0.92	0.0386	-0.016	35	0.1100	0.2200	10	1,787	47.5%	-0.08	0.0388	-0.017
3.80	5.70		2	56.0%	0.90	0.0472	-0.021	35.5	0.0300	0.3500		7	45.4%	-0.10	0.0476	-0.021
3.85	4.45	47	1,641	46.2%	0.87	0.0562	-0.025	36	0.2200	0.4500	15	3,110	49.5%	-0.14	0.0567	-0.026
3.55	3.90	3	5	45.5%	0.83	0.0651	-0.030	36.5	0.3100	0.5700	2	58	49.9%	-0.17	0.0656	-0.030
3.15	3.45	319	14.5K	44.2%	0.79	0.0736	-0.034	37	0.4400	0.5700	21	2,436	47.8%	-0.21	0.0742	-0.035
2.50	3.90	10	28	54.5%	0.75	0.0810	-0.039	37.5	0.5600	0.7200	14	148	47.9%	-0.25	0.0817	-0.039
2.45	2.65	39	9,222	45.3%	0.70	0.0870	-0.043	38	0.7000	0.9100	256	1,320	48.2%	-0.30	0.0878	-0.044
2.17	2.46	4	315	46.6%	0.66	0.0909	-0.047	38.5	0.9300	1.10		104	49.2%	-0.35	0.0917	-0.048
2.00	2.22	42	1,820	49.7%	0.61	0.0928	-0.050	39	1.05	1.33	32	1,211	48.2%	-0.40	0.0936	-0.051
1.70	2.14	65	471	51.9%	0.56	0.0929	-0.053	39.5	1.41	1.80	6	32	53.8%	-0.45	0.0938	-0.053
1.60	1.67	1,726	23.7K	50.7%	0.51	0.0916	-0.055	40	1.75	1.99	74	3,217	54.1%	-0.49	0.0925	-0.055
1.40	1.61	135	158	53.5%	0.47	0.0893	-0.056	40.5	2.02	2.26		7	53.8%	-0.54	0.0902	-0.056
1.21	1.43	496	1,305	54.0%	0.43	0.0861	-0.056	41	2.36	2.60	2	376	55.1%	-0.58	0.0871	-0.057
0.9200	1.45	104	193	55.5%	0.39	0.0824	-0.056	41.5	2.65	2.99		1	55.7%	-0.61	0.0834	-0.057
0.8200	1.13	114	2,118	53.9%	0.36	0.0783	-0.056	42	3.10	3.35		786	57.9%	-0.65	0.0793	-0.056
0.8800	1.15	2	185	60.1%	0.32	0.0740	-0.055	42.5	3.40	3.95			61.1%	-0.68	0.0750	-0.055
0.8200	0.8600	125	1,512	58.7%	0.30	0.0697	-0.053	43	3.85	4.40		524	64.0%	-0.71	0.0706	-0.054
0.7100	0.8700	2	12	61.1%	0.27	0.0653	-0.052	43.5	3.80	4.65			53.6%	-0.74	0.0662	-0.052
0.6600	0.7400	67	1,364	61.8%	0.25	0.0610	-0.051	44	4.55	5.90	3	308	76.2%	-0.76	0.0619	-0.051
0.4000	0.8800	63	151	63.3%	0.22	0.0569	-0.049	44.5	4.55	5.75			58.0%	-0.78	0.0577	-0.049
0.4600	0.5900	243	11.1K	62.1%	0.20	0.0530	-0.047	45	5.65	5.90		1,566	67.0%	-0.80	0.0537	-0.047
0.3000	0.4900	755	1,179	62.7%	0.17	0.0458	-0.044	46	6.40	7.85		78	88.2%	-0.84	0.0465	-0.044
0.3600	0.4700	101	223	69.9%	0.15	0.0396	-0.041	47	7.00	7.75		12	58.7%	-0.86	0.0402	-0.040
0.2600	0.4500		357	72.4%	0.12	0.0343	-0.038	48	7.60	9.05		16	59.9%	-0.88	0.0350	-0.037
0.0900	0.5100	2	231	74.5%	0.11	0.0298	-0.035	49	9.45	10.05		217	91.8%	-0.90	0.0306	-0.034
0.2100	0.2900	122	7,941	76.2%	0.09	0.0261	-0.032	50	10.20	11.20		513	95.0%	-0.91	0.0269	-0.032
0.1000	0.2800		632	76.1%	0.08	0.0229	-0.030	51	10.20	12.35		37	67.9%	-0.93	0.0239	-0.030
0.1500	0.2900	100	120	83.3%	0.07	0.0202	-0.028	52	11.70	13.10		151	85.8%	-0.94	0.0213	-0.028
0.0800	0.3000	5	384	85.0%	0.07	0.0180	-0.027	53	12.15	14.65		89	90.4%	-0.94	0.0190	-0.026
0.1300	0.2600		76	89.7%	0.06	0.0160	-0.025	54	13.25	15.10		92		-0.95	0.0172	-0.025
0.1200	0.1700	3	2,812	88.5%	0.05	0.0144	-0.024	55	15.00	16.15	2	167	112.8%	-0.96	0.0155	-0.025
0.1100	0.1600	12	171	91.2%	0.05	0.0130	-0.022	56	15.25	17.10		78		-0.96	0.0141	-0.024
0.1000	0.1700		208	94.9%	0.04	0.0118	-0.021	57	16.10	18.40		60	85.7%	-0.97	0.0132	-0.023
0.0900	0.1400	6	370	95.8%	0.04	0.0107	-0.020	58	17.50	19.55	1	83	122.2%	-0.97	0.0121	-0.022
0.0200	0.1300	2	102	92.7%	0.04	0.0098	-0.020	59	18.10	20.35		76		-0.97	0.0112	-0.021

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 — Sep 18, 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 — Sep 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi