AVGX - Tidal Trust II - Defiance Daily Target 2X Long AVGO ETF - Łańcuch opcji

Tidal Trust II - Defiance Daily Target 2X Long AVGO ETF

Wygaśnięcie
Puts dla daty rynkowej June 04, 2026
Kontrakt Trafienie Cena bid Cena ask Ostatni Wolumen Ol IV Delta Gamma Theta Vega Rho
AVGX20260618P00020000 20.00 0.00 0.15 0.00 0 59 252.66% -0.01 0.00 -0.02 0.00 -0.00
AVGX20260618P00022000 22.00 0.00 1.55 0.00 0 14 352.37% -0.04 0.00 -0.11 0.01 -0.00
AVGX20260618P00023000 23.00 0.00 1.55 0.05 1 7 338.34% -0.04 0.00 -0.11 0.01 -0.00
AVGX20260618P00024000 24.00 0.00 1.60 0.00 0 87 327.44% -0.04 0.00 -0.12 0.01 -0.00
AVGX20260618P00025000 25.00 0.00 0.05 0.00 0 130 178.32% -0.00 0.00 -0.01 0.00 -0.00
AVGX20260618P00026000 26.00 0.00 0.70 0.00 0 20 252.29% -0.03 0.00 -0.06 0.01 -0.00
AVGX20260618P00027000 27.00 0.00 1.55 0.00 0 10 288.08% -0.04 0.00 -0.11 0.01 -0.00
AVGX20260618P00028000 28.00 0.00 1.60 0.00 0 44 278.90% -0.05 0.00 -0.11 0.01 -0.00
AVGX20260618P00029000 29.00 0.00 1.60 0.00 0 1 267.89% -0.05 0.00 -0.11 0.01 -0.00
AVGX20260618P00030000 30.00 0.00 1.25 0.00 0 130 242.34% -0.04 0.00 -0.09 0.01 -0.00
AVGX20260618P00031000 31.00 0.00 1.55 0.00 0 16 245.01% -0.05 0.00 -0.11 0.01 -0.00
AVGX20260618P00032000 32.00 0.00 1.55 0.00 0 14 235.11% -0.06 0.00 -0.11 0.01 -0.00
AVGX20260618P00033000 33.00 0.00 1.65 0.00 0 45 229.16% -0.06 0.00 -0.11 0.01 -0.00
AVGX20260618P00034000 34.00 0.00 1.00 0.00 0 57 194.48% -0.05 0.00 -0.08 0.01 -0.00
AVGX20260618P00035000 35.00 0.00 1.00 0.00 0 64 186.14% -0.05 0.00 -0.08 0.01 -0.00
AVGX20260618P00036000 36.00 0.00 1.60 0.00 0 26 199.96% -0.07 0.01 -0.11 0.02 -0.00
AVGX20260618P00037000 37.00 0.00 0.65 0.00 0 16 154.64% -0.04 0.00 -0.05 0.01 -0.00
AVGX20260618P00038000 38.00 0.00 1.00 0.10 1 27 162.35% -0.05 0.01 -0.07 0.01 -0.00
AVGX20260618P00039000 39.00 0.00 1.70 0.00 0 3 177.53% -0.08 0.01 -0.11 0.02 -0.00
AVGX20260618P00040000 40.00 0.00 0.45 0.25 2 107 114.76% -0.03 0.00 -0.03 0.01 -0.00
AVGX20260618P00041000 41.00 0.00 0.75 0.00 0 7 130.93% -0.05 0.01 -0.06 0.01 -0.00
AVGX20260618P00042000 42.00 0.00 0.70 0.00 0 380 118.12% -0.05 0.01 -0.05 0.01 -0.00
AVGX20260618P00043000 43.00 0.00 0.65 0.00 0 66 113.74% -0.05 0.01 -0.05 0.01 -0.00
AVGX20260618P00044000 44.00 0.00 0.85 0.00 0 109 114.41% -0.07 0.01 -0.06 0.02 -0.00
AVGX20260618P00045000 45.00 0.00 0.50 0.25 18 150 95.32% -0.05 0.01 -0.04 0.01 -0.00
AVGX20260618P00046000 46.00 0.05 1.00 0.00 0 35 115.01% -0.10 0.01 -0.08 0.02 -0.00
AVGX20260618P00047000 47.00 0.20 1.05 0.50 1 266 92.02% -0.07 0.01 -0.05 0.02 -0.00
AVGX20260618P00048000 48.00 0.30 1.00 0.70 24 26 105.63% -0.12 0.02 -0.09 0.02 -0.00
AVGX20260618P00049000 49.00 0.35 1.90 1.23 2 45 115.83% -0.15 0.02 -0.12 0.03 -0.00
AVGX20260618P00050000 50.00 0.75 1.50 0.95 116 466 104.72% -0.16 0.02 -0.11 0.03 -0.00
AVGX20260618P00051000 51.00 1.00 1.60 1.25 417 17 97.26% -0.17 0.02 -0.10 0.03 -0.00
AVGX20260618P00052000 52.00 0.95 2.10 1.52 18 17 106.67% -0.21 0.02 -0.13 0.03 -0.01
AVGX20260618P00053000 53.00 1.30 2.40 2.16 18 23 103.43% -0.23 0.02 -0.13 0.04 -0.01
AVGX20260618P00054000 54.00 1.60 2.75 2.28 18 26 106.24% -0.27 0.03 -0.15 0.04 -0.01
AVGX20260618P00055000 55.00 1.90 2.85 2.27 92 110 99.30% -0.29 0.03 -0.14 0.04 -0.01
AVGX20260618P00056000 56.00 2.00 3.70 2.73 15 31 102.24% -0.32 0.03 -0.16 0.04 -0.01
AVGX20260618P00057000 57.00 2.40 4.30 3.72 19 42 104.16% -0.36 0.03 -0.17 0.04 -0.01
AVGX20260618P00058000 58.00 3.00 4.70 3.52 66 37 109.64% -0.39 0.03 -0.18 0.05 -0.01
AVGX20260618P00059000 59.00 3.40 5.30 4.20 14 15 105.50% -0.42 0.03 -0.18 0.05 -0.01
AVGX20260618P00060000 60.00 4.70 5.80 4.80 59 169 102.94% -0.45 0.03 -0.17 0.05 -0.01
AVGX20260618P00061000 61.00 4.70 6.00 5.24 5 11 102.92% -0.48 0.03 -0.17 0.05 -0.01
AVGX20260618P00062000 62.00 5.00 6.60 6.40 6 17 107.56% -0.51 0.03 -0.18 0.05 -0.01
AVGX20260618P00063000 63.00 5.30 7.80 0.00 0 118 111.58% -0.54 0.03 -0.19 0.05 -0.02
AVGX20260618P00064000 64.00 6.40 8.30 9.40 2 50 115.07% -0.56 0.03 -0.19 0.05 -0.02
AVGX20260618P00065000 65.00 7.10 9.10 9.00 28 217 115.89% -0.58 0.03 -0.19 0.05 -0.02
AVGX20260618P00066000 66.00 7.90 9.90 0.00 0 17 117.31% -0.61 0.03 -0.19 0.05 -0.02
AVGX20260618P00067000 67.00 8.50 10.70 0.00 0 22 115.99% -0.63 0.03 -0.18 0.04 -0.02
AVGX20260618P00068000 68.00 9.30 11.40 13.42 1 10 118.75% -0.65 0.03 -0.18 0.04 -0.02
AVGX20260618P00069000 69.00 10.10 12.10 13.90 1 5 121.16% -0.67 0.02 -0.18 0.04 -0.02
AVGX20260618P00070000 70.00 10.90 12.90 15.00 3 34 120.79% -0.69 0.02 -0.18 0.04 -0.02
AVGX20260618P00071000 71.00 11.70 13.70 14.40 1 2 121.21% -0.71 0.02 -0.17 0.04 -0.02
AVGX20260618P00072000 72.00 12.50 14.60 15.30 7 7 122.52% -0.73 0.02 -0.17 0.04 -0.02
AVGX20260618P00073000 73.00 13.60 15.60 0.00 0 3 123.49% -0.74 0.02 -0.16 0.04 -0.02
AVGX20260618P00074000 74.00 14.10 16.30 0.00 0 127 125.51% -0.76 0.02 -0.16 0.04 -0.02
AVGX20260618P00075000 75.00 15.10 17.20 20.60 9 41 127.28% -0.77 0.02 -0.16 0.04 -0.02
AVGX20260618P00076000 76.00 16.20 18.30 0.00 0 1 127.33% -0.78 0.02 -0.15 0.03 -0.02
AVGX20260618P00077000 77.00 17.10 19.00 0.00 0 2 128.56% -0.80 0.02 -0.15 0.03 -0.03
AVGX20260618P00078000 78.00 17.80 20.10 23.00 1 1 129.53% -0.81 0.02 -0.14 0.03 -0.03
AVGX20260618P00079000 79.00 18.70 21.30 19.56 3 3 116.08% -0.85 0.02 -0.10 0.03 -0.03
AVGX20260618P00080000 80.00 20.00 22.10 21.64 28 50 132.41% -0.83 0.02 -0.14 0.03 -0.03
AVGX20260618P00081000 81.00 20.90 22.90 24.84 2 127 136.16% -0.83 0.02 -0.14 0.03 -0.03
AVGX20260618P00082000 82.00 21.50 23.80 0.00 0 0 138.06% -0.84 0.01 -0.14 0.03 -0.03
AVGX20260618P00083000 83.00 22.80 24.70 0.00 0 0 136.11% -0.85 0.01 -0.12 0.03 -0.03
AVGX20260618P00084000 84.00 23.80 25.70 0.00 0 0 141.45% -0.85 0.01 -0.13 0.03 -0.03
AVGX20260618P00085000 85.00 24.70 27.60 29.50 1 3 144.84% -0.85 0.01 -0.13 0.03 -0.03
AVGX20260618P00086000 86.00 25.50 27.60 0.00 0 0 140.17% -0.87 0.01 -0.11 0.02 -0.03
AVGX20260618P00087000 87.00 26.70 29.70 0.00 0 0 141.21% -0.88 0.01 -0.11 0.02 -0.03
AVGX20260618P00088000 88.00 27.60 30.50 0.00 0 0 146.48% -0.87 0.01 -0.12 0.02 -0.03
AVGX20260618P00089000 89.00 28.50 30.50 0.00 0 0 145.12% -0.88 0.01 -0.11 0.02 -0.03
AVGX20260618P00090000 90.00 29.60 32.60 0.00 0 0 148.11% -0.88 0.01 -0.11 0.02 -0.03
AVGX20260618P00095000 95.00 34.50 37.50 0.00 0 33 159.90% -0.90 0.01 -0.11 0.02 -0.03
AVGX20260618P00100000 100.00 39.20 41.30 0.00 0 0 161.91% -0.92 0.01 -0.09 0.02 -0.04
AVGX20260618P00105000 105.00 44.30 46.30 0.00 0 0 173.83% -0.92 0.01 -0.09 0.02 -0.04
AVGX20260618P00110000 110.00 49.10 51.30 54.50 1 0 181.76% -0.93 0.01 -0.09 0.02 -0.04
AVGX20260618P00115000 115.00 53.90 56.20 0.00 0 1 191.33% -0.93 0.01 -0.09 0.01 -0.04
Calls dla daty rynkowej June 04, 2026
Kontrakt Trafienie Cena bid Cena ask Ostatni Wolumen Ol IV Delta Gamma Theta Vega Rho
AVGX20260618C00020000 20.00 38.10 41.20 0.00 0 1 390.82% 0.96 0.00 -0.13 0.01 0.00
AVGX20260618C00022000 22.00 36.20 39.20 0.00 0 5 348.74% 0.96 0.00 -0.11 0.01 0.00
AVGX20260618C00023000 23.00 35.20 38.20 0.00 0 0 309.84% 0.97 0.00 -0.09 0.01 0.00
AVGX20260618C00024000 24.00 34.00 37.20 0.00 0 0 297.53% 0.97 0.00 -0.09 0.01 0.00
AVGX20260618C00025000 25.00 33.30 36.20 0.00 0 444 309.07% 0.96 0.00 -0.11 0.01 0.00
AVGX20260618C00026000 26.00 32.00 35.20 0.00 0 3 306.78% 0.95 0.00 -0.12 0.01 0.01
AVGX20260618C00027000 27.00 31.10 34.20 0.00 0 2 294.81% 0.95 0.00 -0.12 0.01 0.01
AVGX20260618C00028000 28.00 29.90 33.20 0.00 0 0 283.28% 0.95 0.00 -0.12 0.01 0.01
AVGX20260618C00029000 29.00 29.10 31.80 0.00 0 0 272.17% 0.95 0.00 -0.12 0.01 0.01
AVGX20260618C00030000 30.00 28.10 30.80 0.00 0 46 233.26% 0.96 0.00 -0.09 0.01 0.01
AVGX20260618C00031000 31.00 27.10 29.90 0.00 0 26 258.84% 0.94 0.00 -0.13 0.01 0.01
AVGX20260618C00032000 32.00 26.10 28.90 0.00 0 0 248.54% 0.94 0.00 -0.13 0.01 0.01
AVGX20260618C00033000 33.00 25.10 27.90 0.00 0 0 231.27% 0.94 0.00 -0.12 0.01 0.01
AVGX20260618C00034000 34.00 24.20 26.90 0.00 0 12 221.81% 0.94 0.00 -0.12 0.01 0.01
AVGX20260618C00035000 35.00 23.20 26.00 0.00 0 55 212.60% 0.94 0.01 -0.12 0.01 0.01
AVGX20260618C00036000 36.00 22.10 25.00 0.00 0 4 210.23% 0.93 0.01 -0.12 0.02 0.01
AVGX20260618C00037000 37.00 21.10 24.10 0.00 0 1 180.78% 0.94 0.01 -0.09 0.01 0.01
AVGX20260618C00038000 38.00 20.20 23.30 0.00 0 2 179.80% 0.93 0.01 -0.10 0.01 0.01
AVGX20260618C00039000 39.00 18.90 22.00 0.00 0 21 164.85% 0.94 0.01 -0.09 0.01 0.01
AVGX20260618C00040000 40.00 18.90 21.00 16.60 51 334 163.75% 0.93 0.01 -0.10 0.02 0.01
AVGX20260618C00041000 41.00 17.20 20.10 0.00 0 23 149.60% 0.93 0.01 -0.09 0.02 0.01
AVGX20260618C00042000 42.00 16.20 19.40 0.00 0 215 164.51% 0.90 0.01 -0.12 0.02 0.01
AVGX20260618C00043000 43.00 15.30 18.10 0.00 0 130 156.45% 0.90 0.01 -0.12 0.02 0.01
AVGX20260618C00044000 44.00 14.40 17.50 0.00 0 68 138.76% 0.90 0.01 -0.10 0.02 0.01
AVGX20260618C00045000 45.00 14.30 16.30 11.50 4 295 136.13% 0.89 0.01 -0.11 0.02 0.01
AVGX20260618C00046000 46.00 13.40 15.30 0.00 0 191 128.61% 0.89 0.01 -0.11 0.02 0.01
AVGX20260618C00047000 47.00 12.50 14.10 0.00 0 104 129.53% 0.87 0.01 -0.12 0.02 0.01
AVGX20260618C00048000 48.00 11.30 13.90 10.53 1 104 125.68% 0.85 0.02 -0.13 0.03 0.01
AVGX20260618C00049000 49.00 10.80 12.70 0.00 0 93 117.95% 0.84 0.02 -0.12 0.03 0.01
AVGX20260618C00050000 50.00 9.90 11.90 9.40 29 441 73.75% 0.92 0.02 -0.05 0.02 0.01
AVGX20260618C00051000 51.00 9.20 11.40 8.06 1 24 78.06% 0.88 0.02 -0.07 0.02 0.01
AVGX20260618C00052000 52.00 8.30 10.70 9.00 20 35 83.24% 0.84 0.03 -0.09 0.03 0.01
AVGX20260618C00053000 53.00 7.80 10.00 0.00 0 11 85.89% 0.80 0.03 -0.11 0.03 0.01
AVGX20260618C00054000 54.00 7.00 9.10 7.60 10 37 85.55% 0.77 0.03 -0.11 0.04 0.01
AVGX20260618C00055000 55.00 6.20 8.50 7.32 115 1,873 85.56% 0.73 0.03 -0.12 0.04 0.01
AVGX20260618C00056000 56.00 5.70 7.80 5.80 60 25 85.81% 0.70 0.03 -0.13 0.04 0.01
AVGX20260618C00057000 57.00 4.90 6.90 5.50 35 13 89.72% 0.65 0.04 -0.14 0.04 0.01
AVGX20260618C00058000 58.00 4.90 6.60 5.75 56 74 99.10% 0.61 0.03 -0.16 0.04 0.01
AVGX20260618C00059000 59.00 4.50 6.00 5.20 80 245 98.48% 0.58 0.03 -0.17 0.05 0.01
AVGX20260618C00060000 60.00 4.00 4.60 4.48 256 494 101.41% 0.55 0.03 -0.17 0.05 0.01
AVGX20260618C00061000 61.00 3.70 5.20 4.20 92 95 102.50% 0.51 0.03 -0.18 0.05 0.01
AVGX20260618C00062000 62.00 2.75 3.90 3.90 38 54 91.18% 0.47 0.04 -0.16 0.05 0.01
AVGX20260618C00063000 63.00 2.90 4.10 3.53 15 18 99.41% 0.45 0.03 -0.17 0.05 0.01
AVGX20260618C00064000 64.00 2.70 4.00 3.06 14 21 104.96% 0.42 0.03 -0.18 0.05 0.01
AVGX20260618C00065000 65.00 2.50 3.00 3.20 162 263 103.98% 0.39 0.03 -0.17 0.05 0.01
AVGX20260618C00066000 66.00 2.00 3.50 1.95 23 44 104.61% 0.36 0.03 -0.17 0.04 0.01
AVGX20260618C00067000 67.00 1.45 3.20 1.82 2 105 101.19% 0.33 0.03 -0.16 0.04 0.01
AVGX20260618C00068000 68.00 1.65 3.00 1.64 1 18 102.38% 0.31 0.03 -0.15 0.04 0.01
AVGX20260618C00069000 69.00 1.40 2.65 1.38 2 17 105.59% 0.29 0.03 -0.15 0.04 0.01
AVGX20260618C00070000 70.00 1.40 2.65 1.79 82 148 112.90% 0.28 0.03 -0.16 0.04 0.01
AVGX20260618C00071000 71.00 1.15 2.35 2.20 15 8 105.73% 0.24 0.02 -0.14 0.04 0.00
AVGX20260618C00072000 72.00 1.10 2.20 1.39 15 33 108.54% 0.23 0.02 -0.14 0.04 0.00
AVGX20260618C00073000 73.00 0.25 2.40 1.36 2 17 106.72% 0.21 0.02 -0.13 0.03 0.00
AVGX20260618C00074000 74.00 0.15 2.00 1.34 1 18 100.05% 0.17 0.02 -0.11 0.03 0.00
AVGX20260618C00075000 75.00 1.00 1.30 1.30 220 171 113.17% 0.19 0.02 -0.13 0.03 0.00
AVGX20260618C00076000 76.00 0.00 2.00 0.00 0 1 109.07% 0.16 0.02 -0.11 0.03 0.00
AVGX20260618C00077000 77.00 0.60 1.45 0.70 2 1 112.12% 0.16 0.02 -0.11 0.03 0.00
AVGX20260618C00078000 78.00 0.05 1.60 0.46 32 31 110.35% 0.14 0.02 -0.10 0.03 0.00
AVGX20260618C00079000 79.00 0.70 1.25 0.55 3 4 115.93% 0.14 0.02 -0.11 0.03 0.00
AVGX20260618C00080000 80.00 0.55 1.30 0.90 63 202 114.51% 0.12 0.02 -0.10 0.02 0.00
AVGX20260618C00081000 81.00 0.50 1.20 0.75 10 7 115.80% 0.12 0.01 -0.09 0.02 0.00
AVGX20260618C00082000 82.00 0.30 1.15 0.39 4 67 119.13% 0.11 0.01 -0.10 0.02 0.00
AVGX20260618C00083000 83.00 0.30 1.05 0.72 8 6 120.11% 0.11 0.01 -0.09 0.02 0.00
AVGX20260618C00084000 84.00 0.05 1.60 0.81 2 11 131.06% 0.12 0.01 -0.11 0.02 0.00
AVGX20260618C00085000 85.00 0.45 1.05 0.55 120 223 126.38% 0.10 0.01 -0.09 0.02 0.00
AVGX20260618C00086000 86.00 0.00 1.75 0.00 0 3 139.55% 0.12 0.01 -0.12 0.02 0.00
AVGX20260618C00087000 87.00 0.00 1.80 0.00 0 13 143.72% 0.12 0.01 -0.12 0.02 0.00
AVGX20260618C00088000 88.00 0.00 1.00 0.00 0 0 127.44% 0.08 0.01 -0.08 0.02 0.00
AVGX20260618C00089000 89.00 0.00 1.35 0.00 0 11 139.49% 0.10 0.01 -0.10 0.02 0.00
AVGX20260618C00090000 90.00 0.40 0.65 0.50 94 248 131.50% 0.08 0.01 -0.08 0.02 0.00
AVGX20260618C00095000 95.00 0.10 0.75 0.30 72 177 129.98% 0.05 0.01 -0.05 0.01 0.00
AVGX20260618C00100000 100.00 0.15 0.75 0.10 9 84 143.44% 0.05 0.01 -0.06 0.01 0.00
AVGX20260618C00105000 105.00 0.05 0.60 0.05 10 9 156.25% 0.05 0.01 -0.06 0.01 0.00
AVGX20260618C00110000 110.00 0.00 1.00 0.00 0 1 179.91% 0.06 0.01 -0.09 0.01 0.00
AVGX20260618C00115000 115.00 0.00 0.15 0.10 11 106 151.84% 0.02 0.00 -0.03 0.01 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 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.

About Fintel
Features
Explore
Help Center