MSTY - Tidal Trust II - YieldMaxTM MSTR Option Income Strategy ETF - Rantai Opsi

Tidal Trust II - YieldMaxTM MSTR Option Income Strategy ETF

US ˙ ARCA

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
MSTY20250912P00010500	10.50	0.00	0.50	0.00	0	0	240.22%	-0.09	0.03	-0.06	0.00	-0.00
MSTY20250912P00011000	11.00	0.00	0.50	0.00	0	0	218.17%	-0.10	0.04	-0.06	0.00	-0.00
MSTY20250912P00012000	12.00	0.00	0.50	0.01	10	0	176.14%	-0.12	0.05	-0.05	0.00	-0.00
MSTY20250912P00013000	13.00	0.00	0.45	0.04	2	132	85.51%	-0.06	0.07	-0.01	0.00	-0.00
MSTY20250912P00013500	13.50	0.00	0.45	0.08	2	12	70.84%	-0.07	0.09	-0.01	0.00	-0.00
MSTY20250912P00014000	14.00	0.10	0.15	0.12	3,450	1,595	73.94%	-0.15	0.14	-0.03	0.00	-0.00
MSTY20250912P00014500	14.50	0.15	0.20	0.15	1,417	139	64.73%	-0.21	0.21	-0.03	0.01	-0.00
MSTY20250912P00015000	15.00	0.15	0.25	0.19	397	529	48.27%	-0.30	0.33	-0.03	0.01	-0.00
MSTY20250912P00015500	15.50	0.25	0.30	0.30	148	224	42.35%	-0.48	0.43	-0.03	0.01	-0.00
MSTY20250912P00016000	16.00	0.45	0.70	0.65	80	223	37.78%	-0.71	0.42	-0.02	0.01	-0.00
MSTY20250912P00016500	16.50	0.45	1.40	1.04	19	75	50.64%	-0.80	0.26	-0.02	0.01	-0.00
MSTY20250912P00017000	17.00	1.25	1.85	1.65	17	201	48.45%	-0.90	0.16	-0.01	0.00	-0.00
MSTY20250912P00017500	17.50	1.20	2.40	2.03	13	70	59.65%	-0.92	0.12	-0.01	0.00	-0.00
MSTY20250912P00018000	18.00	1.80	2.90	2.70	16	71	70.13%	-0.93	0.09	-0.01	0.00	-0.00
MSTY20250912P00018500	18.50	2.20	3.40	0.00	0	25	68.58%	-0.96	0.05	-0.01	0.00	-0.00
MSTY20250912P00019000	19.00	3.10	3.70	0.00	0	44	112.12%	-0.89	0.08	-0.03	0.00	-0.00
MSTY20250912P00019500	19.50	3.20	4.40	0.00	0	5	85.53%	-0.97	0.04	-0.01	0.00	-0.00
MSTY20250912P00020000	20.00	3.70	4.80	4.37	1	2	132.03%	-0.90	0.06	-0.03	0.00	-0.00
MSTY20250912P00020500	20.50	4.20	5.40	0.00	0	7	101.24%	-0.97	0.03	-0.01	0.00	-0.00

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
MSTY20250912C00010500	10.50	4.60	5.60	4.60	10	0	181.50%	0.95	0.03	-0.03	0.00	0.00
MSTY20250912C00011000	11.00	4.10	5.00	0.00	0	0	183.06%	0.93	0.03	-0.04	0.00	0.00
MSTY20250912C00012000	12.00	3.10	4.10	0.00	0	1	129.09%	0.94	0.05	-0.02	0.00	0.00
MSTY20250912C00013000	13.00	2.15	3.10	0.00	0	1	88.01%	0.93	0.07	-0.02	0.00	0.00
MSTY20250912C00013500	13.50	1.70	2.55	0.00	0	7	63.54%	0.95	0.08	-0.01	0.00	0.00
MSTY20250912C00014000	14.00	1.60	1.90	1.63	9	10	93.54%	0.80	0.14	-0.04	0.01	0.00
MSTY20250912C00014500	14.50	0.75	1.60	1.30	2	24	69.79%	0.77	0.20	-0.03	0.01	0.00
MSTY20250912C00015000	15.00	0.75	0.90	0.75	188	193	49.22%	0.70	0.33	-0.03	0.01	0.00
MSTY20250912C00015500	15.50	0.40	0.45	0.40	1,300	419	42.02%	0.52	0.44	-0.03	0.01	0.00
MSTY20250912C00016000	16.00	0.15	0.20	0.19	462	541	42.05%	0.31	0.39	-0.02	0.01	0.00
MSTY20250912C00016500	16.50	0.05	0.10	0.10	463	393	42.96%	0.16	0.26	-0.02	0.01	0.00
MSTY20250912C00017000	17.00	0.00	0.05	0.03	24	1,344	42.48%	0.07	0.14	-0.01	0.00	0.00
MSTY20250912C00017500	17.50	0.00	0.05	0.05	2	142	52.68%	0.05	0.10	-0.01	0.00	0.00
MSTY20250912C00018000	18.00	0.00	0.05	0.00	0	291	62.23%	0.05	0.07	-0.01	0.00	0.00
MSTY20250912C00018500	18.50	0.00	0.05	0.06	6	113	71.25%	0.04	0.06	-0.01	0.00	0.00
MSTY20250912C00019000	19.00	0.00	0.05	0.05	5	44	79.82%	0.04	0.05	-0.01	0.00	0.00
MSTY20250912C00019500	19.50	0.00	0.05	0.00	0	499	87.99%	0.04	0.04	-0.01	0.00	0.00
MSTY20250912C00020000	20.00	0.00	0.05	0.00	0	207	95.83%	0.03	0.04	-0.01	0.00	0.00
MSTY20250912C00020500	20.50	0.00	0.65	0.00	0	0	185.63%	0.17	0.06	-0.07	0.01	0.00

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.