TQQQ chaîne d'options ProShares UltraPro QQQ
Cboe delayed options data · au 06:38 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 ±10.3% (62.49–76.89) · ATM IV 51.7% · P/C open interest 3.24
| 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 | |
| 28.90 | 30.25 | 5 | 71.5% | 0.98 | 0.0021 | -0.013 | 40 | 0.0700 | 0.1500 | 44 | 1,369 | 108.7% | -0.02 | 0.0021 | -0.016 | |
| 24.00 | 25.40 | 3 | 89.4% | 0.97 | 0.0037 | -0.020 | 45 | 0.1700 | 0.2200 | 75 | 2,081 | 96.9% | -0.03 | 0.0038 | -0.022 | |
| 19.05 | 20.50 | 1 | 190 | 76.0% | 0.95 | 0.0068 | -0.029 | 50 | 0.3100 | 0.3200 | 288 | 2,597 | 84.4% | -0.05 | 0.0068 | -0.032 |
| 14.50 | 15.80 | 2,415 | 74.0% | 0.91 | 0.0122 | -0.043 | 55 | 0.5700 | 0.6100 | 227 | 5,018 | 75.1% | -0.09 | 0.0124 | -0.045 | |
| 10.35 | 10.80 | 2 | 589 | 63.6% | 0.84 | 0.0214 | -0.060 | 60 | 1.03 | 1.11 | 658 | 13.3K | 65.7% | -0.16 | 0.0215 | -0.061 |
| 9.35 | 10.10 | 445 | 62.2% | 0.82 | 0.0237 | -0.064 | 61 | 0.8600 | 1.56 | 1,198 | 1,383 | 64.0% | -0.18 | 0.0238 | -0.065 | |
| 8.40 | 10.60 | 81 | 72.6% | 0.79 | 0.0262 | -0.067 | 62 | 1.22 | 1.53 | 144 | 5,343 | 62.4% | -0.21 | 0.0262 | -0.068 | |
| 7.55 | 9.10 | 13 | 63.9% | 0.77 | 0.0287 | -0.070 | 63 | 1.47 | 1.64 | 50 | 2,775 | 60.7% | -0.23 | 0.0288 | -0.071 | |
| 7.25 | 7.50 | 3 | 25 | 59.3% | 0.74 | 0.0313 | -0.073 | 64 | 1.53 | 2.05 | 26 | 1,359 | 59.5% | -0.26 | 0.0314 | -0.074 |
| 6.25 | 6.80 | 13 | 76 | 56.3% | 0.71 | 0.0340 | -0.075 | 65 | 1.90 | 2.25 | 178 | 6,304 | 58.8% | -0.29 | 0.0340 | -0.076 |
| 5.50 | 6.00 | 5 | 70 | 54.1% | 0.67 | 0.0365 | -0.077 | 66 | 2.06 | 2.55 | 32 | 574 | 56.6% | -0.33 | 0.0365 | -0.078 |
| 4.65 | 5.45 | 29 | 64 | 52.7% | 0.64 | 0.0390 | -0.079 | 67 | 2.23 | 2.73 | 351 | 1,207 | 53.2% | -0.37 | 0.0390 | -0.079 |
| 4.35 | 6.45 | 17 | 27 | 62.2% | 0.62 | 0.0402 | -0.079 | 67.5 | 2.44 | 3.30 | 1 | 182 | 55.9% | -0.39 | 0.0401 | -0.079 |
| 3.90 | 4.55 | 47 | 74 | 48.8% | 0.60 | 0.0412 | -0.079 | 68 | 2.83 | 3.05 | 77 | 808 | 53.5% | -0.41 | 0.0412 | -0.079 |
| 3.85 | 4.50 | 36 | 54 | 52.0% | 0.57 | 0.0422 | -0.079 | 68.5 | 2.79 | 3.35 | 6 | 79 | 52.0% | -0.43 | 0.0422 | -0.079 |
| 2.95 | 4.00 | 33 | 86 | 45.6% | 0.55 | 0.0431 | -0.079 | 69 | 2.77 | 3.80 | 49 | 453 | 51.6% | -0.45 | 0.0430 | -0.079 |
| 3.30 | 3.85 | 98 | 57 | 50.6% | 0.53 | 0.0439 | -0.079 | 69.5 | 3.30 | 3.95 | 4 | 260 | 52.8% | -0.47 | 0.0438 | -0.079 |
| 3.10 | 3.50 | 97 | 971 | 50.0% | 0.51 | 0.0446 | -0.078 | 70 | 3.60 | 3.90 | 293 | 6,197 | 51.2% | -0.49 | 0.0445 | -0.078 |
| 2.80 | 3.30 | 53 | 49.6% | 0.49 | 0.0451 | -0.077 | 70.5 | 3.75 | 4.55 | 103 | 52.6% | -0.51 | 0.0450 | -0.077 | ||
| 2.43 | 3.20 | 30 | 389 | 49.3% | 0.46 | 0.0454 | -0.076 | 71 | 3.80 | 4.60 | 28 | 321 | 49.2% | -0.54 | 0.0453 | -0.075 |
| 1.04 | 3.25 | 79 | 42.4% | 0.44 | 0.0456 | -0.074 | 71.5 | 4.10 | 5.00 | 299 | 49.9% | -0.56 | 0.0455 | -0.074 | ||
| 2.02 | 2.55 | 29 | 370 | 47.2% | 0.42 | 0.0456 | -0.073 | 72 | 4.45 | 4.95 | 41 | 538 | 47.5% | -0.58 | 0.0455 | -0.072 |
| 1.67 | 2.68 | 20 | 398 | 48.2% | 0.39 | 0.0454 | -0.071 | 72.5 | 4.65 | 5.70 | 12 | 51 | 49.8% | -0.61 | 0.0453 | -0.070 |
| 1.65 | 2.00 | 29 | 577 | 45.5% | 0.37 | 0.0450 | -0.069 | 73 | 3.85 | 6.60 | 13 | 286 | 45.6% | -0.63 | 0.0449 | -0.068 |
| 0.5600 | 2.38 | 81 | 124 | 42.3% | 0.35 | 0.0445 | -0.067 | 73.5 | 4.05 | 7.00 | 16 | 91 | 44.9% | -0.65 | 0.0444 | -0.066 |
| 1.55 | 1.65 | 120 | 608 | 46.6% | 0.32 | 0.0437 | -0.064 | 74 | 5.60 | 7.70 | 29 | 160 | 56.9% | -0.68 | 0.0436 | -0.064 |
| 1.04 | 1.82 | 106 | 347 | 46.1% | 0.30 | 0.0428 | -0.062 | 74.5 | 5.80 | 7.00 | 24 | 165 | 47.3% | -0.70 | 0.0427 | -0.061 |
| 1.25 | 1.33 | 347 | 1,138 | 45.8% | 0.28 | 0.0417 | -0.059 | 75 | 6.35 | 7.15 | 27 | 395 | 47.0% | -0.72 | 0.0416 | -0.058 |
| 0.3500 | 1.38 | 4 | 171 | 40.2% | 0.26 | 0.0404 | -0.056 | 75.5 | 6.70 | 7.55 | 73 | 46.9% | -0.74 | 0.0403 | -0.056 | |
| 0.9400 | 1.14 | 34 | 369 | 45.3% | 0.24 | 0.0390 | -0.053 | 76 | 6.50 | 8.85 | 31 | 156 | 49.7% | -0.76 | 0.0390 | -0.053 |
| 0.5800 | 1.00 | 10 | 28 | 42.3% | 0.22 | 0.0375 | -0.050 | 76.5 | 6.65 | 9.15 | 13 | 57 | 46.6% | -0.78 | 0.0374 | -0.050 |
| 0.5500 | 0.9000 | 123 | 236 | 42.7% | 0.20 | 0.0358 | -0.047 | 77 | 7.70 | 8.70 | 105 | 44.5% | -0.80 | 0.0358 | -0.047 | |
| 0.5100 | 1.19 | 25 | 70 | 47.0% | 0.18 | 0.0341 | -0.044 | 77.5 | 8.15 | 9.85 | 12 | 52.2% | -0.82 | 0.0341 | -0.044 | |
| 0.3700 | 0.8400 | 14 | 271 | 43.3% | 0.17 | 0.0323 | -0.042 | 78 | 8.55 | 9.75 | 2 | 58 | 46.8% | -0.83 | 0.0324 | -0.041 |
| 0.3000 | 1.12 | 21 | 64 | 47.3% | 0.15 | 0.0305 | -0.039 | 78.5 | 9.00 | 10.50 | 6 | 50.6% | -0.85 | 0.0306 | -0.038 | |
| 0.1700 | 1.00 | 139 | 171 | 45.9% | 0.14 | 0.0286 | -0.036 | 79 | 8.65 | 10.45 | 71 | 32.6% | -0.86 | 0.0288 | -0.035 | |
| 0.2500 | 0.9100 | 42 | 63 | 47.3% | 0.12 | 0.0268 | -0.033 | 79.5 | 9.70 | 11.65 | 47 | 52.3% | -0.88 | 0.0270 | -0.032 | |
| 0.3300 | 0.4100 | 2,963 | 1,068 | 42.9% | 0.11 | 0.0250 | -0.031 | 80 | 10.35 | 11.35 | 7 | 675 | 45.7% | -0.89 | 0.0252 | -0.030 |
| 0.1900 | 0.3500 | 38 | 482 | 41.8% | 0.09 | 0.0215 | -0.026 | 81 | 11.15 | 12.55 | 70 | 48.6% | -0.91 | 0.0219 | -0.025 | |
| 0.0900 | 0.1500 | 75 | 2,735 | 44.2% | 0.04 | 0.0113 | -0.014 | 85 | 15.00 | 17.30 | 1 | 101 | 68.0% | -0.96 | 0.0125 | -0.014 |
| 0.0100 | 0.3000 | 5 | 1,461 | 56.6% | 0.02 | 0.0060 | -0.009 | 90 | 18.85 | 21.50 | 45 | -0.98 | 0.0077 | -0.010 | ||
| 0 | 0.2300 | 238 | 62.8% | 0.01 | 0.0038 | -0.007 | 95 | 24.50 | 26.75 | 72.5% | -0.99 | 0.0046 | -0.007 | |||
| 0 | 0.1200 | 272 | 64.8% | 0.01 | 0.0026 | -0.006 | 100 | 29.80 | 31.70 | 88.6% | -1.00 | 0.0022 | -0.005 | |||
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 — Sep 25, 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