SQQQ chaîne d'options ProShares - UltraPro Short QQQ
Cboe delayed options data · au 06:43 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±14.9% (31.84–43.01) · ATM IV 63.2% · P/C open interest 0.10
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 17.25 | 19.25 | 1.00 | 0.0016 | -0.000 | 19 | 0 | 1.00 | 167.6% | -0.00 | 0.0013 | -0.002 | |||||
| 16.25 | 18.25 | 3 | 0.99 | 0.0018 | -0.001 | 20 | 0 | 1.00 | 1 | 157.0% | -0.01 | 0.0016 | -0.002 | |||
| 15.25 | 17.25 | 0.99 | 0.0021 | -0.001 | 21 | 0 | 1.00 | 146.8% | -0.01 | 0.0018 | -0.002 | |||||
| 14.25 | 16.25 | 1 | 0.99 | 0.0025 | -0.001 | 22 | 0 | 1.45 | 152.0% | -0.01 | 0.0022 | -0.002 | ||||
| 13.25 | 15.20 | 0.99 | 0.0029 | -0.001 | 23 | 0 | 1.40 | 140.5% | -0.01 | 0.0026 | -0.002 | |||||
| 12.25 | 14.20 | 3 | 0.99 | 0.0034 | -0.001 | 24 | 0 | 1.20 | 2 | 125.1% | -0.01 | 0.0031 | -0.003 | |||
| 11.25 | 13.25 | 12 | 0.99 | 0.0041 | -0.001 | 25 | 0 | 0.0100 | 15 | 51.4% | -0.01 | 0.0038 | -0.003 | |||
| 10.10 | 12.30 | 10 | 0.99 | 0.0050 | -0.002 | 26 | 0 | 1.20 | 32 | 107.5% | -0.01 | 0.0047 | -0.003 | |||
| 9.25 | 11.30 | 1 | 0.98 | 0.0064 | -0.002 | 27 | 0 | 0.3300 | 5 | 13 | 71.2% | -0.01 | 0.0061 | -0.003 | ||
| 8.35 | 10.20 | 1 | 9 | 0.98 | 0.0092 | -0.003 | 28 | 0.0100 | 0.1600 | 8 | 166 | 56.6% | -0.02 | 0.0090 | -0.004 | |
| 7.35 | 9.35 | 3 | 0.96 | 0.0142 | -0.006 | 29 | 0 | 0.1500 | 2 | 50 | 52.0% | -0.04 | 0.0140 | -0.007 | ||
| 7.35 | 8.30 | 22 | 599 | 57.5% | 0.93 | 0.0212 | -0.010 | 30 | 0.0900 | 0.4000 | 7 | 251 | 57.6% | -0.06 | 0.0211 | -0.011 |
| 5.95 | 7.25 | 235 | 376 | 30.1% | 0.90 | 0.0289 | -0.015 | 31 | 0.2500 | 0.3600 | 5 | 747 | 54.3% | -0.10 | 0.0289 | -0.016 |
| 5.75 | 6.05 | 72 | 1,183 | 47.9% | 0.85 | 0.0366 | -0.021 | 32 | 0.3800 | 0.5600 | 34 | 122 | 54.8% | -0.14 | 0.0366 | -0.021 |
| 4.35 | 6.05 | 33.6% | 0.83 | 0.0402 | -0.023 | 32.5 | 0.3900 | 0.7000 | 10 | 54.0% | -0.17 | 0.0403 | -0.024 | |||
| 4.85 | 6.00 | 10 | 1,675 | 59.9% | 0.80 | 0.0436 | -0.026 | 33 | 0.5600 | 0.8500 | 39 | 109 | 55.7% | -0.19 | 0.0437 | -0.027 |
| 3.65 | 5.25 | 39.6% | 0.78 | 0.0466 | -0.029 | 33.5 | 0.8000 | 1.15 | 43 | 60.0% | -0.22 | 0.0467 | -0.029 | |||
| 4.35 | 4.95 | 5 | 3,444 | 53.0% | 0.75 | 0.0493 | -0.031 | 34 | 0.9700 | 1.21 | 78 | 291 | 59.0% | -0.25 | 0.0494 | -0.032 |
| 3.00 | 4.85 | 47.3% | 0.72 | 0.0514 | -0.034 | 34.5 | 1.04 | 1.43 | 58.5% | -0.28 | 0.0516 | -0.034 | ||||
| 3.70 | 4.40 | 67 | 4,031 | 59.5% | 0.69 | 0.0532 | -0.036 | 35 | 1.38 | 1.64 | 100 | 637 | 61.0% | -0.31 | 0.0533 | -0.036 |
| 3.35 | 4.85 | 68.2% | 0.66 | 0.0544 | -0.038 | 35.5 | 1.28 | 2.17 | 61.5% | -0.34 | 0.0545 | -0.038 | ||||
| 3.25 | 3.70 | 42 | 1,356 | 59.9% | 0.63 | 0.0552 | -0.040 | 36 | 1.61 | 2.20 | 12 | 37 | 60.7% | -0.37 | 0.0553 | -0.040 |
| 2.87 | 3.55 | 4 | 60.1% | 0.60 | 0.0555 | -0.041 | 36.5 | 2.13 | 2.63 | 9 | 66.5% | -0.40 | 0.0557 | -0.042 | ||
| 3.00 | 3.20 | 77 | 362 | 63.5% | 0.57 | 0.0555 | -0.043 | 37 | 2.35 | 2.96 | 37 | 89 | 67.2% | -0.43 | 0.0557 | -0.043 |
| 2.74 | 2.97 | 73 | 63.4% | 0.54 | 0.0552 | -0.044 | 37.5 | 2.36 | 3.10 | 5 | 63.0% | -0.46 | 0.0554 | -0.044 | ||
| 2.45 | 2.99 | 274 | 2,323 | 63.2% | 0.52 | 0.0546 | -0.045 | 38 | 2.00 | 3.55 | 9 | 58 | 57.8% | -0.48 | 0.0548 | -0.045 |
| 2.16 | 2.91 | 15 | 66.2% | 0.49 | 0.0538 | -0.046 | 38.5 | 2.41 | 4.55 | 67.3% | -0.51 | 0.0540 | -0.046 | |||
| 1.80 | 2.90 | 372 | 5,758 | 66.4% | 0.47 | 0.0528 | -0.046 | 39 | 3.70 | 4.25 | 2 | 334 | 71.8% | -0.53 | 0.0530 | -0.046 |
| 1.99 | 2.65 | 447 | 70.0% | 0.44 | 0.0517 | -0.047 | 39.5 | 3.75 | 4.65 | 69.8% | -0.55 | 0.0519 | -0.047 | |||
| 1.98 | 2.34 | 1,221 | 8,378 | 70.4% | 0.42 | 0.0504 | -0.047 | 40 | 4.20 | 5.00 | 299 | 363 | 71.6% | -0.58 | 0.0507 | -0.047 |
| 1.58 | 2.23 | 458 | 68.3% | 0.40 | 0.0491 | -0.047 | 40.5 | 4.50 | 5.55 | 73.8% | -0.60 | 0.0493 | -0.047 | |||
| 1.66 | 1.98 | 191 | 228 | 69.4% | 0.38 | 0.0477 | -0.047 | 41 | 4.25 | 6.25 | 501 | 507 | 71.1% | -0.62 | 0.0480 | -0.047 |
| 1.12 | 2.07 | 4 | 68.0% | 0.36 | 0.0463 | -0.047 | 41.5 | 5.35 | 6.60 | 79.9% | -0.64 | 0.0465 | -0.047 | |||
| 1.55 | 1.71 | 115 | 1,298 | 72.2% | 0.35 | 0.0448 | -0.047 | 42 | 5.70 | 7.65 | 88.1% | -0.65 | 0.0451 | -0.047 | ||
| 1.28 | 1.91 | 74.5% | 0.33 | 0.0434 | -0.047 | 42.5 | 6.00 | 7.60 | 82.5% | -0.67 | 0.0437 | -0.046 | ||||
| 1.21 | 1.71 | 3 | 203 | 74.2% | 0.31 | 0.0420 | -0.046 | 43 | 6.45 | 7.85 | 1 | 82.0% | -0.68 | 0.0422 | -0.046 | |
| 1.27 | 1.81 | 41 | 79.2% | 0.30 | 0.0405 | -0.046 | 43.5 | 7.10 | 8.45 | 88.2% | -0.70 | 0.0408 | -0.046 | |||
| 1.20 | 1.59 | 22 | 175 | 78.3% | 0.29 | 0.0392 | -0.046 | 44 | 6.65 | 9.10 | 1 | 81.1% | -0.71 | 0.0395 | -0.045 | |
| 1.09 | 1.52 | 114 | 2,442 | 81.4% | 0.26 | 0.0365 | -0.045 | 45 | 7.60 | 9.95 | 7 | 84.0% | -0.74 | 0.0368 | -0.044 | |
| 1.00 | 1.22 | 3 | 315 | 81.0% | 0.24 | 0.0340 | -0.044 | 46 | 9.25 | 10.65 | 94.0% | -0.76 | 0.0343 | -0.043 | ||
| 0.9100 | 1.14 | 17 | 487 | 83.2% | 0.22 | 0.0316 | -0.043 | 47 | 9.85 | 11.70 | 94.3% | -0.78 | 0.0320 | -0.042 | ||
| 0.8000 | 1.03 | 4 | 91 | 84.3% | 0.20 | 0.0295 | -0.042 | 48 | 10.80 | 12.90 | 30 | 101.3% | -0.80 | 0.0299 | -0.041 | |
| 0.4100 | 1.10 | 156 | 83.1% | 0.19 | 0.0275 | -0.041 | 49 | 11.75 | 13.25 | 40 | 95.6% | -0.81 | 0.0279 | -0.040 | ||
| 0.6900 | 0.9700 | 78 | 1,421 | 89.8% | 0.17 | 0.0257 | -0.040 | 50 | 13.10 | 13.70 | 30 | 12 | 96.7% | -0.83 | 0.0261 | -0.039 |
| 0.6000 | 1.03 | 68 | 530 | 93.2% | 0.16 | 0.0240 | -0.038 | 51 | 13.95 | 15.20 | 40 | 1 | 106.5% | -0.84 | 0.0244 | -0.038 |
| 0.3100 | 0.8200 | 26 | 97.2% | 0.12 | 0.0186 | -0.034 | 55 | 17.50 | 19.65 | 122.1% | -0.88 | 0.0191 | -0.033 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs