TQQQ rantai opsi ProShares UltraPro QQQ
Cboe delayed options data · per 12:42 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 ±15.5% (59.88–81.88) · ATM IV 62.9% · P/C open interest 1.90
| 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 | 0.00 | 0.0000 | 0.000 | 40 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 23.00 | 25.60 | 9 | 37 | 107.4% | 0.93 | 0.0062 | -0.043 | 45 | 0.7900 | 0.8300 | 1,614 | 2,345 | 104.5% | -0.07 | 0.0062 | -0.043 |
| 19.00 | 20.30 | 6 | 173 | 94.6% | 0.89 | 0.0095 | -0.054 | 50 | 1.21 | 1.26 | 2,606 | 6,346 | 94.8% | -0.11 | 0.0095 | -0.054 |
| 14.75 | 15.60 | 17 | 1,289 | 83.4% | 0.83 | 0.0138 | -0.065 | 55 | 1.80 | 1.90 | 2,829 | 6,862 | 85.6% | -0.17 | 0.0139 | -0.066 |
| 12.40 | 16.20 | 5 | 193 | 81.1% | 0.82 | 0.0149 | -0.068 | 56 | 1.98 | 2.06 | 346 | 3,929 | 84.1% | -0.18 | 0.0149 | -0.068 |
| 12.80 | 14.40 | 24 | 81.7% | 0.80 | 0.0159 | -0.070 | 57 | 2.07 | 2.41 | 879 | 1,416 | 83.3% | -0.20 | 0.0160 | -0.070 | |
| 12.00 | 13.90 | 20 | 82.7% | 0.78 | 0.0170 | -0.071 | 58 | 2.30 | 2.40 | 308 | 1,182 | 80.3% | -0.22 | 0.0171 | -0.072 | |
| 11.25 | 12.65 | 137 | 77.8% | 0.77 | 0.0182 | -0.073 | 59 | 2.50 | 2.63 | 369 | 907 | 79.0% | -0.23 | 0.0182 | -0.073 | |
| 10.60 | 11.55 | 269 | 521 | 74.8% | 0.75 | 0.0193 | -0.075 | 60 | 2.74 | 2.82 | 6,873 | 14.6K | 77.3% | -0.25 | 0.0194 | -0.075 |
| 10.20 | 10.65 | 28 | 324 | 75.0% | 0.73 | 0.0205 | -0.076 | 61 | 2.79 | 3.25 | 281 | 910 | 75.8% | -0.27 | 0.0206 | -0.076 |
| 8.10 | 10.20 | 82 | 344 | 66.0% | 0.71 | 0.0217 | -0.077 | 62 | 2.91 | 3.40 | 850 | 1,898 | 72.7% | -0.29 | 0.0218 | -0.078 |
| 8.45 | 9.65 | 20 | 81 | 73.2% | 0.69 | 0.0229 | -0.078 | 63 | 3.30 | 3.80 | 343 | 1,410 | 72.8% | -0.32 | 0.0231 | -0.079 |
| 7.85 | 9.30 | 61 | 104 | 74.6% | 0.66 | 0.0242 | -0.079 | 64 | 3.75 | 3.90 | 866 | 975 | 71.0% | -0.34 | 0.0243 | -0.079 |
| 7.50 | 7.80 | 180 | 732 | 69.9% | 0.64 | 0.0253 | -0.079 | 65 | 4.05 | 4.20 | 2,988 | 8,903 | 69.3% | -0.36 | 0.0255 | -0.080 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 65.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.35 | 7.25 | 3 | 675 | 66.1% | 0.61 | 0.0265 | -0.079 | 66 | 4.40 | 4.55 | 530 | 2,493 | 68.0% | -0.39 | 0.0266 | -0.080 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 66.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.90 | 6.65 | 18 | 163 | 65.9% | 0.58 | 0.0275 | -0.079 | 67 | 4.75 | 5.05 | 141 | 2,570 | 67.3% | -0.42 | 0.0277 | -0.079 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 67.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.65 | 5.90 | 221 | 245 | 65.8% | 0.55 | 0.0285 | -0.078 | 68 | 5.15 | 5.35 | 2,210 | 5,235 | 65.3% | -0.45 | 0.0287 | -0.079 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 68.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.00 | 5.25 | 273 | 310 | 63.5% | 0.53 | 0.0293 | -0.077 | 69 | 5.25 | 6.30 | 549 | 1,402 | 65.1% | -0.48 | 0.0296 | -0.078 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 69.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.60 | 4.75 | 1,256 | 909 | 63.2% | 0.49 | 0.0300 | -0.076 | 70 | 6.05 | 6.25 | 1,189 | 7,993 | 62.8% | -0.51 | 0.0302 | -0.076 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 70.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.00 | 4.40 | 1,010 | 1,079 | 62.4% | 0.46 | 0.0305 | -0.074 | 71 | 6.55 | 7.05 | 92 | 684 | 63.5% | -0.54 | 0.0308 | -0.075 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 71.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.50 | 3.95 | 438 | 1,192 | 61.2% | 0.43 | 0.0307 | -0.072 | 72 | 6.95 | 7.75 | 181 | 1,264 | 62.6% | -0.57 | 0.0310 | -0.072 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 72.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.92 | 3.35 | 1,127 | 1,622 | 58.2% | 0.40 | 0.0307 | -0.069 | 73 | 7.05 | 8.35 | 609 | 1,897 | 58.9% | -0.60 | 0.0311 | -0.070 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 73.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.78 | 2.92 | 1,202 | 1,125 | 58.5% | 0.37 | 0.0305 | -0.066 | 74 | 8.20 | 8.50 | 314 | 3,319 | 58.1% | -0.63 | 0.0309 | -0.067 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 74.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.43 | 2.69 | 3,583 | 3,828 | 58.5% | 0.34 | 0.0300 | -0.063 | 75 | 8.85 | 9.20 | 502 | 4,352 | 58.0% | -0.67 | 0.0305 | -0.064 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 75.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.10 | 2.27 | 698 | 1,076 | 57.1% | 0.31 | 0.0293 | -0.060 | 76 | 9.00 | 10.35 | 123 | 1,824 | 56.8% | -0.70 | 0.0298 | -0.061 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 76.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.82 | 1.92 | 289 | 756 | 56.1% | 0.28 | 0.0284 | -0.056 | 77 | 9.25 | 11.15 | 74 | 2,570 | 53.4% | -0.73 | 0.0289 | -0.057 |
| 1.40 | 1.79 | 671 | 915 | 55.0% | 0.25 | 0.0272 | -0.053 | 78 | 10.00 | 12.45 | 253 | 1,650 | 56.8% | -0.75 | 0.0278 | -0.054 |
| 1.31 | 1.60 | 402 | 714 | 55.8% | 0.22 | 0.0259 | -0.049 | 79 | 10.70 | 12.25 | 70 | 699 | 47.4% | -0.78 | 0.0266 | -0.050 |
| 1.10 | 1.24 | 1,253 | 5,407 | 53.9% | 0.20 | 0.0245 | -0.045 | 80 | 12.55 | 13.55 | 272 | 2,340 | 61.5% | -0.81 | 0.0252 | -0.046 |
| 0.9800 | 1.08 | 131 | 1,184 | 54.0% | 0.18 | 0.0229 | -0.042 | 81 | 13.10 | 14.55 | 17 | 1,147 | 58.9% | -0.83 | 0.0237 | -0.043 |
| 0.8100 | 0.9800 | 565 | 1,315 | 53.9% | 0.16 | 0.0213 | -0.038 | 82 | 14.15 | 15.30 | 93 | 1,484 | 59.7% | -0.85 | 0.0221 | -0.040 |
| 0.6900 | 1.02 | 691 | 1,376 | 55.5% | 0.14 | 0.0197 | -0.035 | 83 | 14.90 | 16.10 | 42 | 730 | 57.9% | -0.87 | 0.0206 | -0.036 |
| 0.3100 | 1.02 | 507 | 2,034 | 53.7% | 0.12 | 0.0181 | -0.032 | 84 | 15.75 | 17.10 | 12 | 810 | 58.7% | -0.89 | 0.0190 | -0.033 |
| 0.5100 | 0.5500 | 1,962 | 5,764 | 52.5% | 0.11 | 0.0166 | -0.029 | 85 | 16.40 | 18.55 | 4 | 965 | 62.0% | -0.90 | 0.0176 | -0.030 |
| 0.4300 | 0.5500 | 976 | 1,966 | 53.4% | 0.09 | 0.0151 | -0.026 | 86 | 17.30 | 19.30 | 1 | 68 | 60.3% | -0.92 | 0.0161 | -0.028 |
| 0.3500 | 0.4200 | 42 | 1,809 | 52.3% | 0.08 | 0.0137 | -0.024 | 87 | 18.25 | 20.45 | 378 | 63.6% | -0.93 | 0.0148 | -0.025 | |
| 0.0600 | 0.5300 | 244 | 859 | 51.1% | 0.07 | 0.0124 | -0.021 | 88 | 19.00 | 21.50 | 500 | 63.3% | -0.94 | 0.0134 | -0.023 | |
| 0.1000 | 0.4900 | 317 | 783 | 52.8% | 0.06 | 0.0112 | -0.019 | 89 | 19.95 | 22.45 | 46 | 63.9% | -0.95 | 0.0122 | -0.021 | |
| 0.1000 | 0.2600 | 391 | 2,384 | 49.6% | 0.06 | 0.0101 | -0.017 | 90 | 20.95 | 22.85 | 1 | 102 | 55.9% | -0.96 | 0.0110 | -0.019 |
| 0 | 0.3800 | 147 | 1,049 | 51.7% | 0.05 | 0.0091 | -0.016 | 91 | 22.10 | 24.45 | 100 | 69.8% | -0.97 | 0.0098 | -0.017 | |
| 0.0400 | 0.2900 | 9 | 523 | 51.9% | 0.04 | 0.0082 | -0.014 | 92 | 23.10 | 25.45 | 354 | 71.7% | -0.97 | 0.0087 | -0.015 | |
| 0.1300 | 0.2000 | 10 | 270 | 53.4% | 0.04 | 0.0074 | -0.013 | 93 | 23.85 | 26.60 | 10 | 72.3% | -0.98 | 0.0075 | -0.013 | |
| 0 | 0.1900 | 22 | 190 | 50.2% | 0.03 | 0.0066 | -0.011 | 94 | 24.85 | 27.30 | 69.5% | -0.98 | 0.0065 | -0.012 | ||
| 0.1000 | 0.1500 | 283 | 1,744 | 53.8% | 0.03 | 0.0059 | -0.010 | 95 | 25.85 | 28.35 | 50 | 72.0% | -0.99 | 0.0056 | -0.010 | |
| 0 | 0.1400 | 68 | 184 | 50.7% | 0.03 | 0.0053 | -0.009 | 96 | 26.85 | 29.15 | 5 | 70.2% | -0.99 | 0.0046 | -0.008 | |
| 0 | 0.2600 | 1 | 40 | 57.0% | 0.02 | 0.0047 | -0.008 | 97 | 27.80 | 30.35 | 10 | 74.6% | -0.99 | 0.0038 | -0.006 | |
| 0.0500 | 0.1000 | 6 | 385 | 53.8% | 0.02 | 0.0042 | -0.007 | 98 | 28.80 | 31.35 | 1 | 76.2% | -0.99 | 0.0031 | -0.005 | |
| 0.0100 | 0.1200 | 60 | 53.9% | 0.02 | 0.0038 | -0.007 | 99 | 29.80 | 32.30 | 77.0% | -1.00 | 0.0024 | -0.004 | |||
| 0.0500 | 0.0700 | 40 | 2,189 | 54.6% | 0.02 | 0.0034 | -0.006 | 100 | 30.80 | 33.50 | 16 | 82.0% | -1.00 | 0.0019 | -0.003 | |
| 0 | 0.5400 | 358 | 70.5% | 0.01 | 0.0030 | -0.005 | 101 | 31.80 | 34.35 | 81.1% | -1.00 | 0.0015 | -0.002 | |||
| 0 | 0.5400 | 198 | 71.9% | 0.01 | 0.0027 | -0.005 | 102 | 32.80 | 35.45 | 84.4% | -1.00 | 0.0011 | -0.001 | |||
| 0 | 0.7500 | 30 | 77.9% | 0.01 | 0.0025 | -0.004 | 103 | 33.80 | 36.55 | 87.6% | -1.00 | 0.0008 | -0.001 | |||
| 0 | 0.7500 | 87 | 79.3% | 0.01 | 0.0022 | -0.004 | 104 | 34.05 | 37.40 | 54.8% | -1.00 | 0.0006 | -0.001 | |||
| 0 | 0.0500 | 1,177 | 54.4% | 0.01 | 0.0020 | -0.004 | 105 | 35.05 | 38.45 | 66.8% | -1.00 | 0.0005 | -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 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