TQQQ rantai opsi ProShares UltraPro QQQ

Expirasi Cboe delayed options data · per 06:43 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 ±30.5% (49.26–92.46) · ATM IV 60.4% · P/C open interest 0.96

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
32.35	33.90	1	322	88.4%	0.90	0.0043	-0.016	40	1.98	2.16	33	988	84.9%	-0.09	0.0042	-0.021
27.20	30.00		82	78.8%	0.87	0.0057	-0.020	45	2.39	3.15	27	1,201	79.2%	-0.12	0.0057	-0.024
27.60	29.55		27	85.9%	0.86	0.0060	-0.021	46	2.36	3.35		92	77.4%	-0.13	0.0060	-0.025
25.55	29.00		28	79.9%	0.86	0.0063	-0.022	47	2.68	3.45	1	117	76.8%	-0.14	0.0063	-0.025
25.95	27.15		75	79.8%	0.85	0.0066	-0.022	48	3.00	3.45	1	439	75.6%	-0.15	0.0066	-0.026
25.15	26.85		20	81.0%	0.84	0.0069	-0.023	49	3.40	3.95	59	389	77.2%	-0.15	0.0069	-0.027
24.45	25.55	5	590	77.7%	0.83	0.0072	-0.024	50	3.55	4.00	56	1,494	75.3%	-0.16	0.0073	-0.027
23.55	25.55		33	79.5%	0.82	0.0076	-0.025	51	3.15	4.60		535	73.5%	-0.17	0.0076	-0.028
22.85	24.80		72	78.8%	0.81	0.0079	-0.025	52	3.75	4.45	5	63	72.7%	-0.18	0.0080	-0.029
20.70	24.45		24	73.8%	0.80	0.0083	-0.026	53	4.20	4.55	1	199	72.2%	-0.19	0.0083	-0.029
19.85	23.25		324	70.7%	0.79	0.0086	-0.027	54	4.45	4.80	3	24	71.5%	-0.20	0.0087	-0.030
20.55	21.75	3	276	72.5%	0.78	0.0090	-0.028	55	4.55	5.05	15	1,147	70.1%	-0.21	0.0090	-0.030
20.00	22.30	1	208	76.9%	0.77	0.0093	-0.028	56	4.05	6.10		1,204	69.4%	-0.22	0.0094	-0.031
17.70	21.60		236	70.3%	0.76	0.0096	-0.029	57	5.10	5.80		266	68.7%	-0.23	0.0098	-0.031
17.15	20.65		124	69.2%	0.75	0.0100	-0.029	58	5.50	5.85	3	657	68.2%	-0.24	0.0101	-0.032
16.35	20.20	2	51	68.8%	0.74	0.0104	-0.030	59	5.55	6.20	1	110	66.8%	-0.26	0.0105	-0.032
16.70	18.45	9	955	67.9%	0.73	0.0107	-0.030	60	6.15	6.50	75	2,401	67.0%	-0.27	0.0108	-0.033
15.30	18.90	1	274	68.5%	0.71	0.0110	-0.031	61	5.75	7.50	8	154	66.2%	-0.28	0.0112	-0.033
14.70	18.30		44	68.0%	0.70	0.0114	-0.032	62	5.80	7.60	6	379	63.8%	-0.29	0.0115	-0.033
15.35	16.30		131	67.1%	0.69	0.0117	-0.032	63	6.40	8.40		463	65.4%	-0.31	0.0119	-0.034
13.15	16.50		350	64.0%	0.68	0.0120	-0.032	64	6.60	8.95		162	64.9%	-0.32	0.0122	-0.034
14.30	15.10	21	526	66.4%	0.66	0.0123	-0.033	65	7.85	8.85	33	1,386	65.4%	-0.33	0.0125	-0.034
13.40	14.55		113	64.9%	0.65	0.0126	-0.033	66	6.80	9.05	10	238	59.9%	-0.35	0.0129	-0.034
13.00	13.85	1	368	64.5%	0.64	0.0129	-0.033	67	8.40	9.30	1	324	62.4%	-0.36	0.0132	-0.035
11.75	13.75	23	220	63.2%	0.62	0.0132	-0.034	68	9.00	9.60	2	632	62.0%	-0.37	0.0134	-0.035
11.95	13.05	46	413	64.4%	0.61	0.0134	-0.034	69	9.15	10.35	2	942	61.5%	-0.39	0.0137	-0.035
11.00	12.25	69	1,034	61.9%	0.59	0.0137	-0.034	70	9.70	10.65	417	1,182	60.4%	-0.40	0.0140	-0.035
10.05	11.75	5	285	60.2%	0.58	0.0139	-0.034	71	9.25	12.15	10	165	60.6%	-0.42	0.0142	-0.035
10.35	11.20	14	528	61.8%	0.57	0.0141	-0.034	72	9.90	13.15	131	305	62.0%	-0.43	0.0144	-0.035
10.05	10.70	37	341	61.8%	0.55	0.0143	-0.034	73	10.25	13.20	6	86	59.9%	-0.45	0.0146	-0.035
9.25	10.60	44	370	61.4%	0.54	0.0144	-0.034	74	10.75	14.15	106	192	60.5%	-0.46	0.0148	-0.035
7.95	10.50	46	1,763	59.6%	0.52	0.0146	-0.034	75	11.55	13.95	477	1,644	58.8%	-0.48	0.0150	-0.034
7.10	9.75	1	189	57.1%	0.51	0.0147	-0.034	76	12.80	14.30	12	174	59.7%	-0.49	0.0151	-0.034
7.10	10.35	70	1,515	60.8%	0.49	0.0148	-0.034	77	12.10	15.80	17	339	58.4%	-0.51	0.0152	-0.034
6.90	9.60	1	334	60.0%	0.48	0.0149	-0.034	78	12.75	16.35	3	180	58.1%	-0.52	0.0153	-0.034
6.25	8.15	16	134	55.9%	0.46	0.0149	-0.033	79	13.25	16.90	5	77	57.3%	-0.54	0.0154	-0.033
6.70	7.60	859	2,501	57.4%	0.45	0.0149	-0.033	80	13.90	16.80	122	1,859	55.0%	-0.55	0.0154	-0.033
5.80	8.30	4	191	58.5%	0.44	0.0149	-0.033	81	14.50	18.10	1	86	56.5%	-0.57	0.0154	-0.032
5.80	6.95	4	613	56.3%	0.42	0.0149	-0.033	82	15.50	18.80		137	57.3%	-0.58	0.0154	-0.032
5.25	6.70	4	70	55.6%	0.41	0.0149	-0.032	83	16.05	19.60	1	75	57.1%	-0.59	0.0154	-0.032
4.75	7.80		156	58.8%	0.40	0.0148	-0.032	84	17.05	18.80		15	53.4%	-0.61	0.0153	-0.031
5.55	5.95	557	2,466	57.4%	0.38	0.0147	-0.031	85	17.25	20.90	100	1,215	55.8%	-0.62	0.0153	-0.031
4.60	5.80	7	1,010	55.5%	0.37	0.0146	-0.031	86	18.45	20.60		3	54.0%	-0.64	0.0152	-0.030
4.65	5.50	60	310	56.1%	0.36	0.0145	-0.030	87	19.30	21.00			53.0%	-0.65	0.0151	-0.029
4.15	5.25	87	1,479	55.2%	0.34	0.0144	-0.030	88	20.45	22.10	1	3	55.3%	-0.66	0.0150	-0.029
4.30	4.85	114	2,819	57.0%	0.32	0.0140	-0.029	90	22.35	23.75	2	555	56.6%	-0.69	0.0147	-0.028
3.30	3.65	121	1,356	55.8%	0.27	0.0130	-0.026	95	25.20	27.50	90	585	51.1%	-0.74	0.0138	-0.025
2.50	2.84	340	1,169	55.2%	0.22	0.0118	-0.024	100	29.10	32.25	2	696	50.9%	-0.79	0.0127	-0.021
1.87	2.47	89	1,838	55.8%	0.18	0.0105	-0.021	105	33.50	36.80		138	50.4%	-0.84	0.0116	-0.018

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 — Mar 19, 2027

Halaman volatilitas →

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

callput

TQQQ rantai opsi ProShares UltraPro QQQ

Volatility smile — Mar 19, 2027

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif