TQQQ chaîne d'options ProShares UltraPro QQQ
Cboe delayed options data · au 12:44 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 ±15.3% (58.49–79.64) · ATM IV 64.3% · P/C open interest 1.89
| 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 | |
| 30.30 | 32.65 | 1 | 1 | 138.5% | 0.96 | 0.0031 | -0.025 | 40 | 0.3500 | 0.3900 | 661 | 637 | 116.7% | -0.03 | 0.0031 | -0.029 |
| 24.50 | 26.95 | 6 | 33 | 63.3% | 0.94 | 0.0050 | -0.034 | 45 | 0.5600 | 0.6000 | 804 | 2,839 | 105.9% | -0.05 | 0.0050 | -0.037 |
| 21.20 | 22.65 | 13 | 164 | 104.9% | 0.91 | 0.0078 | -0.045 | 50 | 0.8500 | 0.9100 | 1,905 | 7,446 | 95.5% | -0.09 | 0.0078 | -0.048 |
| 16.90 | 17.90 | 146 | 1,419 | 93.0% | 0.87 | 0.0118 | -0.058 | 55 | 1.34 | 1.40 | 2,076 | 7,858 | 86.8% | -0.13 | 0.0119 | -0.060 |
| 15.05 | 18.30 | 193 | 93.9% | 0.85 | 0.0128 | -0.060 | 56 | 1.44 | 1.54 | 577 | 3,806 | 85.0% | -0.14 | 0.0129 | -0.062 | |
| 14.35 | 17.45 | 24 | 93.3% | 0.84 | 0.0139 | -0.063 | 57 | 1.48 | 1.70 | 351 | 1,299 | 82.6% | -0.16 | 0.0139 | -0.065 | |
| 14.05 | 16.50 | 5 | 25 | 95.1% | 0.83 | 0.0150 | -0.065 | 58 | 1.10 | 2.36 | 752 | 1,309 | 80.8% | -0.17 | 0.0150 | -0.067 |
| 13.25 | 15.75 | 137 | 93.9% | 0.81 | 0.0161 | -0.068 | 59 | 1.39 | 2.02 | 675 | 1,222 | 75.9% | -0.19 | 0.0161 | -0.069 | |
| 12.20 | 13.90 | 1 | 520 | 81.5% | 0.80 | 0.0173 | -0.070 | 60 | 2.01 | 2.10 | 3,483 | 15.7K | 77.4% | -0.20 | 0.0174 | -0.071 |
| 10.85 | 13.10 | 10 | 324 | 75.5% | 0.78 | 0.0185 | -0.072 | 61 | 1.95 | 2.39 | 111 | 943 | 74.8% | -0.22 | 0.0186 | -0.073 |
| 9.80 | 13.25 | 344 | 79.2% | 0.76 | 0.0198 | -0.074 | 62 | 2.06 | 2.53 | 768 | 2,142 | 72.1% | -0.24 | 0.0199 | -0.075 | |
| 8.85 | 11.25 | 3 | 84 | 67.2% | 0.74 | 0.0211 | -0.076 | 63 | 2.62 | 2.79 | 602 | 1,595 | 73.5% | -0.26 | 0.0212 | -0.077 |
| 9.45 | 10.35 | 11 | 115 | 74.6% | 0.72 | 0.0224 | -0.077 | 64 | 2.54 | 3.35 | 165 | 1,025 | 72.0% | -0.28 | 0.0225 | -0.079 |
| 8.75 | 9.80 | 187 | 857 | 74.5% | 0.70 | 0.0238 | -0.079 | 65 | 3.05 | 3.25 | 649 | 8,934 | 69.4% | -0.30 | 0.0238 | -0.080 |
| 8.35 | 9.80 | 75.8% | 0.68 | 0.0244 | -0.080 | 65.5 | 3.15 | 3.95 | 790 | 405 | 68.2% | -0.32 | 0.0245 | -0.081 | ||
| 7.60 | 9.25 | 675 | 71.1% | 0.67 | 0.0250 | -0.080 | 66 | 3.20 | 3.55 | 637 | 2,582 | 67.5% | -0.33 | 0.0252 | -0.081 | |
| 7.70 | 8.70 | 71.9% | 0.66 | 0.0257 | -0.081 | 66.5 | 2.98 | 3.95 | 15 | 14 | 66.0% | -0.34 | 0.0258 | -0.081 | ||
| 6.85 | 7.80 | 33 | 132 | 64.3% | 0.65 | 0.0263 | -0.081 | 67 | 3.45 | 3.85 | 531 | 3,067 | 65.7% | -0.35 | 0.0264 | -0.082 |
| 7.05 | 7.90 | 40 | 39 | 69.8% | 0.63 | 0.0269 | -0.081 | 67.5 | 3.85 | 4.05 | 300 | 290 | 66.5% | -0.37 | 0.0270 | -0.082 |
| 6.30 | 7.50 | 49 | 219 | 66.0% | 0.62 | 0.0275 | -0.082 | 68 | 3.90 | 4.20 | 651 | 5,191 | 65.2% | -0.38 | 0.0276 | -0.082 |
| 5.15 | 8.45 | 1 | 1 | 68.1% | 0.60 | 0.0280 | -0.082 | 68.5 | 3.70 | 4.40 | 16 | 12 | 62.3% | -0.39 | 0.0282 | -0.082 |
| 6.05 | 6.45 | 19 | 311 | 65.7% | 0.59 | 0.0286 | -0.082 | 69 | 4.10 | 4.55 | 268 | 1,389 | 62.8% | -0.41 | 0.0287 | -0.082 |
| 5.80 | 6.75 | 67.9% | 0.58 | 0.0290 | -0.082 | 69.5 | 4.30 | 4.80 | 19 | 17 | 62.6% | -0.42 | 0.0292 | -0.082 | ||
| 5.25 | 6.20 | 567 | 1,032 | 64.2% | 0.56 | 0.0295 | -0.081 | 70 | 4.60 | 4.95 | 1,287 | 8,859 | 62.2% | -0.44 | 0.0297 | -0.082 |
| 5.20 | 6.30 | 15 | 5 | 67.3% | 0.55 | 0.0299 | -0.081 | 70.5 | 4.65 | 5.35 | 187 | 171 | 61.8% | -0.45 | 0.0301 | -0.082 |
| 5.05 | 5.65 | 629 | 1,586 | 65.3% | 0.53 | 0.0303 | -0.081 | 71 | 5.00 | 6.25 | 201 | 746 | 66.1% | -0.47 | 0.0305 | -0.081 |
| 4.15 | 5.30 | 678 | 674 | 60.5% | 0.52 | 0.0306 | -0.080 | 71.5 | 4.75 | 6.45 | 1 | 1 | 62.5% | -0.49 | 0.0308 | -0.081 |
| 4.30 | 4.85 | 254 | 1,261 | 61.3% | 0.50 | 0.0309 | -0.080 | 72 | 5.55 | 5.85 | 396 | 1,362 | 60.3% | -0.50 | 0.0311 | -0.080 |
| 4.15 | 5.05 | 7 | 4 | 64.1% | 0.48 | 0.0312 | -0.079 | 72.5 | 5.15 | 6.55 | 112 | 62 | 58.6% | -0.52 | 0.0314 | -0.079 |
| 3.85 | 4.45 | 126 | 1,668 | 61.1% | 0.47 | 0.0314 | -0.078 | 73 | 5.15 | 6.95 | 4 | 1,897 | 57.5% | -0.53 | 0.0316 | -0.079 |
| 2.94 | 5.10 | 6 | 4 | 61.9% | 0.45 | 0.0315 | -0.077 | 73.5 | 5.50 | 6.80 | 55.0% | -0.55 | 0.0317 | -0.077 | ||
| 2.92 | 4.00 | 168 | 1,188 | 57.4% | 0.44 | 0.0316 | -0.076 | 74 | 6.55 | 7.00 | 103 | 3,313 | 58.8% | -0.57 | 0.0318 | -0.076 |
| 2.87 | 3.60 | 90 | 64 | 56.8% | 0.42 | 0.0316 | -0.075 | 74.5 | 6.45 | 7.20 | 55.4% | -0.58 | 0.0318 | -0.075 | ||
| 3.10 | 3.35 | 1,842 | 3,780 | 59.1% | 0.40 | 0.0315 | -0.074 | 75 | 7.25 | 7.70 | 53 | 4,344 | 59.4% | -0.60 | 0.0318 | -0.074 |
| 2.73 | 3.30 | 56 | 45 | 58.2% | 0.39 | 0.0314 | -0.072 | 75.5 | 7.00 | 7.80 | 53.9% | -0.61 | 0.0317 | -0.072 | ||
| 2.75 | 3.05 | 225 | 1,115 | 58.8% | 0.37 | 0.0312 | -0.071 | 76 | 7.05 | 8.90 | 11 | 1,830 | 57.2% | -0.63 | 0.0316 | -0.071 |
| 2.39 | 2.89 | 15 | 13 | 58.7% | 0.36 | 0.0310 | -0.069 | 76.5 | 7.55 | 8.45 | 52.6% | -0.65 | 0.0314 | -0.069 | ||
| 2.30 | 2.55 | 245 | 846 | 56.4% | 0.34 | 0.0307 | -0.068 | 77 | 7.65 | 9.50 | 66 | 2,568 | 55.8% | -0.66 | 0.0311 | -0.068 |
| 2.06 | 2.51 | 485 | 1,106 | 58.3% | 0.31 | 0.0300 | -0.064 | 78 | 8.20 | 9.70 | 47 | 1,690 | 50.8% | -0.69 | 0.0304 | -0.064 |
| 1.54 | 2.01 | 274 | 786 | 54.4% | 0.28 | 0.0290 | -0.060 | 79 | 8.90 | 10.60 | 124 | 639 | 51.1% | -0.72 | 0.0294 | -0.060 |
| 1.51 | 1.75 | 2,441 | 5,847 | 55.4% | 0.25 | 0.0278 | -0.057 | 80 | 9.80 | 11.25 | 30 | 2,347 | 50.7% | -0.75 | 0.0283 | -0.056 |
| 0.9600 | 1.55 | 316 | 1,421 | 52.5% | 0.22 | 0.0264 | -0.052 | 81 | 10.40 | 12.00 | 3 | 1,148 | 48.0% | -0.78 | 0.0269 | -0.052 |
| 0.7500 | 1.29 | 651 | 1,354 | 51.2% | 0.20 | 0.0249 | -0.048 | 82 | 11.50 | 12.50 | 1 | 1,483 | 46.9% | -0.80 | 0.0255 | -0.048 |
| 0.8700 | 1.10 | 594 | 1,454 | 53.2% | 0.18 | 0.0233 | -0.044 | 83 | 12.30 | 14.95 | 24 | 718 | 60.8% | -0.83 | 0.0239 | -0.044 |
| 0.3800 | 0.9400 | 573 | 1,888 | 49.1% | 0.16 | 0.0216 | -0.041 | 84 | 12.95 | 15.40 | 5 | 805 | 55.4% | -0.85 | 0.0223 | -0.040 |
| 0.6600 | 0.7600 | 1,344 | 6,348 | 52.6% | 0.14 | 0.0199 | -0.037 | 85 | 13.65 | 15.30 | 6 | 963 | 39.0% | -0.87 | 0.0206 | -0.036 |
| 0.4900 | 0.6100 | 818 | 2,106 | 52.4% | 0.12 | 0.0182 | -0.034 | 86 | 13.70 | 17.25 | 1 | 68 | 40.9% | -0.89 | 0.0190 | -0.033 |
| 0.2800 | 0.5700 | 180 | 1,909 | 49.8% | 0.10 | 0.0166 | -0.030 | 87 | 15.45 | 18.25 | 378 | 55.3% | -0.90 | 0.0174 | -0.030 | |
| 0.2200 | 0.4800 | 205 | 984 | 49.5% | 0.09 | 0.0151 | -0.027 | 88 | 16.60 | 18.50 | 500 | 43.3% | -0.92 | 0.0159 | -0.027 | |
| 0.1800 | 0.4100 | 307 | 910 | 49.5% | 0.08 | 0.0136 | -0.025 | 89 | 16.85 | 19.45 | 46 | -0.93 | 0.0145 | -0.024 | ||
| 0.2900 | 0.3800 | 318 | 2,414 | 52.8% | 0.07 | 0.0123 | -0.022 | 90 | 18.00 | 20.40 | 1 | 102 | -0.94 | 0.0132 | -0.021 | |
| 0.0400 | 0.3300 | 7 | 1,047 | 48.4% | 0.06 | 0.0111 | -0.020 | 91 | 18.80 | 21.55 | 100 | -0.95 | 0.0120 | -0.019 | ||
| 0.2000 | 0.2900 | 12 | 525 | 52.9% | 0.05 | 0.0099 | -0.018 | 92 | 19.75 | 22.30 | 354 | -0.96 | 0.0109 | -0.017 | ||
| 0.1200 | 0.2600 | 5 | 272 | 52.0% | 0.05 | 0.0089 | -0.016 | 93 | 20.70 | 23.30 | 10 | -0.97 | 0.0098 | -0.015 | ||
| 0.1200 | 0.2200 | 3 | 187 | 52.5% | 0.04 | 0.0080 | -0.015 | 94 | 21.70 | 24.25 | -0.97 | 0.0089 | -0.014 | |||
| 0.1000 | 0.2000 | 34 | 1,736 | 52.9% | 0.04 | 0.0072 | -0.013 | 95 | 22.85 | 26.20 | 50 | 59.6% | -0.98 | 0.0083 | -0.012 | |
| 0 | 0.4900 | 184 | 59.5% | 0.03 | 0.0064 | -0.012 | 96 | 23.65 | 26.25 | 5 | -0.98 | 0.0077 | -0.011 | |||
| 0 | 0.1600 | 75 | 93 | 50.7% | 0.03 | 0.0058 | -0.011 | 97 | 24.65 | 27.20 | 10 | -0.99 | 0.0069 | -0.009 | ||
| 0.0500 | 0.1600 | 8 | 388 | 54.2% | 0.02 | 0.0052 | -0.010 | 98 | 25.65 | 29.15 | 1 | 55.0% | -0.99 | 0.0057 | -0.008 | |
| 0.0500 | 0.1200 | 29 | 83 | 53.9% | 0.02 | 0.0046 | -0.009 | 99 | 26.75 | 30.15 | 61.5% | -0.99 | 0.0047 | -0.007 | ||
| 0.0600 | 0.2500 | 94 | 2,200 | 60.6% | 0.02 | 0.0042 | -0.008 | 100 | 27.75 | 30.70 | 16 | -1.00 | 0.0038 | -0.007 | ||
| 0 | 0.5800 | 358 | 69.3% | 0.02 | 0.0038 | -0.007 | 101 | 28.65 | 31.20 | -1.00 | 0.0028 | -0.005 | ||||
| 0.0100 | 0.0800 | 7 | 201 | 53.1% | 0.02 | 0.0034 | -0.007 | 102 | 29.70 | 32.60 | -1.00 | 0.0018 | -0.005 | |||
| 0 | 0.5700 | 30 | 72.0% | 0.01 | 0.0030 | -0.006 | 103 | 30.65 | 34.15 | 62.1% | -1.00 | 0.0010 | -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 — 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