TQQQ rantai opsi ProShares UltraPro QQQ

Expirasi Cboe delayed options data · per Sep 03, 21:55 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 ±7.8% (66.32–77.52) · ATM IV 48.1% · P/C open interest 0.75

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
35.45	36.70		75	142.8%	0.99	0.0008	0.000	36	0	0.1000	2	277	147.3%	-0.01	0.0008	-0.010
34.05	35.80		23		0.99	0.0009	0.000	37	0.0300	0.0800	20	638	143.7%	-0.01	0.0009	-0.011
33.30	34.80		221	116.4%	0.99	0.0010	0.000	38	0.0200	0.1100	49	766	141.5%	-0.01	0.0010	-0.012
32.15	33.60		175		0.99	0.0011	0.000	39	0.0200	0.0600	7	473	128.0%	-0.01	0.0011	-0.013
31.80	32.30	52	1,074	105.2%	0.99	0.0013	0.000	40	0.0500	0.0800	712	6,875	131.2%	-0.01	0.0012	-0.014
30.25	31.65		284		0.99	0.0014	0.000	41	0	0.0900	14	431	120.2%	-0.01	0.0014	-0.015
29.60	30.75		279	134.4%	0.99	0.0016	-0.001	42	0.0600	0.1000	24	464	124.9%	-0.01	0.0016	-0.016
28.10	29.60		317		0.99	0.0018	-0.002	43	0.0100	0.1100	8	661	115.3%	-0.01	0.0018	-0.017
26.95	29.00		271		0.99	0.0020	-0.004	44	0	0.1200	27	344	110.6%	-0.01	0.0020	-0.018
26.45	27.60	7	957		0.98	0.0023	-0.006	45	0.0800	0.1500	96	3,881	116.8%	-0.01	0.0023	-0.019
25.30	26.60		570		0.98	0.0026	-0.007	46	0.0800	0.1300	21	573	110.4%	-0.02	0.0026	-0.020
24.35	25.70		456		0.98	0.0029	-0.009	47	0.0900	0.1300	17	1,345	106.5%	-0.02	0.0029	-0.021
23.75	24.90	1	375	119.4%	0.98	0.0032	-0.011	48	0.1000	0.1400	58	1,230	103.3%	-0.02	0.0032	-0.023
22.35	24.30	1	565	114.1%	0.98	0.0037	-0.013	49	0.1200	0.1400	23	1,214	100.1%	-0.02	0.0036	-0.024
22.05	22.30	13	2,634	93.8%	0.97	0.0041	-0.015	50	0.1300	0.1600	154	7,008	97.3%	-0.03	0.0041	-0.026
20.45	21.80		1,657	81.5%	0.97	0.0047	-0.017	51	0.1300	0.1700	119	1,427	93.3%	-0.03	0.0047	-0.028
20.00	20.35	1	2,211	84.5%	0.97	0.0053	-0.019	52	0.1100	0.3300	52	2,322	95.4%	-0.03	0.0053	-0.029
18.80	20.10	28	2,036	102.2%	0.96	0.0060	-0.022	53	0.1600	0.1900	629	2,096	86.8%	-0.03	0.0060	-0.031
17.55	18.80		619	75.6%	0.96	0.0068	-0.024	54	0.1800	0.2200	18	427	84.5%	-0.04	0.0068	-0.033
16.95	17.45	15	3,973	74.0%	0.95	0.0077	-0.027	55	0.2200	0.2600	524	6,488	83.1%	-0.04	0.0077	-0.035
15.55	16.70	8	1,057	60.3%	0.95	0.0088	-0.030	56	0.1400	0.3100	97	1,472	77.5%	-0.05	0.0088	-0.038
14.65	15.65	5	1,244	59.9%	0.94	0.0101	-0.033	57	0.2400	0.3100	77	1,556	76.2%	-0.06	0.0101	-0.041
13.75	14.95	1	855	71.7%	0.94	0.0116	-0.036	58	0.2800	0.3200	298	2,600	73.1%	-0.06	0.0116	-0.044
13.25	13.60	1	608	71.0%	0.93	0.0132	-0.040	59	0.3400	0.4000	20	1,506	72.1%	-0.07	0.0133	-0.047
12.10	12.85	78	5,422	68.6%	0.92	0.0152	-0.044	60	0.3800	0.4100	1,470	12.8K	68.8%	-0.08	0.0152	-0.050
11.35	11.80	1,501	2,124	67.9%	0.90	0.0175	-0.049	61	0.4000	0.5300	2,150	2,517	66.7%	-0.10	0.0175	-0.054
10.00	11.05	31	894	61.0%	0.89	0.0201	-0.053	62	0.5000	0.5700	394	3,154	64.4%	-0.11	0.0202	-0.058
9.10	10.10	3	649	58.8%	0.87	0.0231	-0.058	63	0.6000	0.6500	9,047	1,944	62.5%	-0.13	0.0232	-0.063
8.50	9.15	3	760	60.7%	0.85	0.0265	-0.063	64	0.7000	0.7300	309	1,290	60.0%	-0.15	0.0265	-0.067
7.70	8.20	185	3,193	58.7%	0.82	0.0302	-0.069	65	0.8300	0.8600	822	9,014	58.3%	-0.17	0.0303	-0.072
7.35	7.70		84	57.8%	0.81	0.0322	-0.071	65.5	0.8800	1.01	80	42	58.1%	-0.19	0.0323	-0.075
6.55	7.45	18	1,195	54.4%	0.80	0.0343	-0.074	66	0.9500	1.01	427	1,766	56.3%	-0.20	0.0344	-0.077
6.05	6.95		16	51.5%	0.78	0.0364	-0.077	66.5	0.9100	1.16	219	298	54.5%	-0.22	0.0365	-0.080
6.00	6.65	33	712	56.0%	0.76	0.0386	-0.079	67	1.05	1.21	196	2,120	53.7%	-0.24	0.0386	-0.082
5.50	6.20	23	34	53.5%	0.74	0.0407	-0.082	67.5	1.24	1.32	34	339	53.9%	-0.26	0.0408	-0.084
5.00	6.10	113	1,431	54.4%	0.72	0.0429	-0.084	68	1.37	1.44	238	1,468	53.4%	-0.28	0.0430	-0.086
4.20	5.45	30	31	46.7%	0.70	0.0450	-0.086	68.5	1.42	1.58	7	1,128	52.0%	-0.30	0.0452	-0.088
4.50	5.00	373	987	51.7%	0.68	0.0471	-0.088	69	1.61	1.78	150	1,216	52.5%	-0.32	0.0472	-0.090
3.95	4.70	20	828	49.7%	0.66	0.0491	-0.090	69.5	1.35	1.97	5	87	48.3%	-0.34	0.0492	-0.092
3.95	4.15	1,367	6,814	50.2%	0.63	0.0509	-0.091	70	1.95	2.02	2,312	5,930	50.7%	-0.37	0.0511	-0.093
2.95	4.00	18	52	45.1%	0.61	0.0526	-0.092	70.5	1.83	2.23	30	25	47.8%	-0.39	0.0528	-0.094
3.10	3.60	312	1,837	47.8%	0.58	0.0541	-0.093	71	2.29	2.40	164	1,641	49.4%	-0.42	0.0542	-0.094
2.83	3.50	49	52	49.2%	0.55	0.0553	-0.093	71.5	2.36	2.77	97	50	49.1%	-0.45	0.0555	-0.094
2.68	3.00	739	2,547	47.9%	0.53	0.0562	-0.093	72	2.68	2.84	412	874	48.2%	-0.48	0.0564	-0.094
2.49	2.94	44	130	49.8%	0.50	0.0569	-0.093	72.5	2.86	3.30	7	104	49.2%	-0.50	0.0571	-0.093
2.20	2.45	420	2,631	46.9%	0.47	0.0572	-0.092	73	2.93	3.50	132	1,826	46.7%	-0.53	0.0575	-0.092
1.64	2.30	170	56	44.4%	0.44	0.0572	-0.090	73.5	3.35	3.75	8	30	47.4%	-0.56	0.0575	-0.090
1.83	2.04	415	1,590	47.1%	0.41	0.0569	-0.088	74	3.40	3.95	185	533	44.2%	-0.59	0.0572	-0.088
1.48	1.95	2	96	46.4%	0.38	0.0563	-0.086	74.5	4.00	4.55	1	16	49.2%	-0.62	0.0565	-0.085
1.42	1.58	1,558	10.2K	45.5%	0.35	0.0553	-0.083	75	4.25	4.55	296	5,779	45.5%	-0.65	0.0556	-0.082
0.8600	1.45	139	49	41.8%	0.33	0.0539	-0.080	75.5	4.65	5.05	6	3	47.4%	-0.67	0.0543	-0.079
1.15	1.22	772	3,485	45.1%	0.30	0.0523	-0.076	76	4.90	5.50	116	661	47.3%	-0.70	0.0527	-0.075
0.8600	0.9600	400	1,917	44.4%	0.25	0.0484	-0.069	77	5.65	6.10	39	643	45.7%	-0.75	0.0487	-0.067
0.6600	0.7500	431	1,891	44.3%	0.21	0.0436	-0.061	78	6.45	6.75	2	1,041	44.0%	-0.80	0.0440	-0.059
0.4600	0.5500	189	1,263	43.2%	0.17	0.0384	-0.053	79	7.30	7.60		277	44.2%	-0.84	0.0389	-0.050
0.3800	0.4100	3,166	31.7K	43.6%	0.13	0.0332	-0.045	80	8.10	8.75	31	2,031	47.4%	-0.87	0.0336	-0.041
0.2200	0.3500	29	429	43.2%	0.10	0.0281	-0.037	81	8.50	9.50	5	3	45.3%	-0.90	0.0284	-0.034
0.1700	0.2500	219	476	43.2%	0.08	0.0234	-0.031	82	9.80	10.75		51	49.6%	-0.92	0.0237	-0.026
0.0500	0.1200	188	12.8K	43.7%	0.04	0.0129	-0.017	85	12.55	13.15	6	1,000		-0.97	0.0138	-0.011
0.0200	0.0600	209	23.7K	49.9%	0.02	0.0054	-0.009	90	17.40	18.60		62	55.2%	-0.99	0.0065	-0.006
0	0.0400	9	3,580	56.6%	0.01	0.0030	-0.006	95	22.35	24.25			88.7%	-1.00	0.0018	-0.010
0	0.0100	14	13.6K	55.8%	0.01	0.0019	-0.005	100	27.30	28.65		6	71.4%	-1.00	0.0005	-0.012
0	0.1000		1,698	80.4%	0.00	0.0013	-0.004	105	32.05	33.55				-1.00	0.0000	-0.014

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

TQQQ rantai opsi ProShares UltraPro QQQ

Volatility smile — Sep 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi