QCOM Optionskette QUALCOMM Incorporated
Cboe delayed options data · Stand 15:43 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±12.5% (154.98–199.13) · ATM IV 52.5% · P/C Open Interest 1.08
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 85.55 | 88.85 | 35 | 1.00 | 0.0002 | 0.000 | 90 | 0 | 1.00 | 267 | 121.2% | -0.00 | 0.0002 | -0.005 | |||
| 80.60 | 83.45 | 36 | 1.00 | 0.0002 | 0.000 | 95 | 0.0100 | 0.0500 | 3 | 185 | 78.1% | -0.00 | 0.0002 | -0.006 | ||
| 75.60 | 78.80 | 5 | 1.00 | 0.0003 | 0.000 | 100 | 0.0400 | 0.1500 | 3 | 1,516 | 82.0% | -0.00 | 0.0003 | -0.008 | ||
| 70.65 | 73.85 | 3 | 0.99 | 0.0004 | -0.001 | 105 | 0 | 0.5700 | 2,444 | 88.1% | -0.01 | 0.0004 | -0.009 | |||
| 65.70 | 68.90 | 16 | 0.99 | 0.0006 | -0.004 | 110 | 0.0200 | 0.3300 | 5,003 | 75.5% | -0.01 | 0.0006 | -0.012 | |||
| 60.75 | 63.95 | 64 | 0.99 | 0.0008 | -0.008 | 115 | 0.1000 | 0.1900 | 3 | 579 | 67.4% | -0.01 | 0.0008 | -0.015 | ||
| 55.85 | 59.00 | 77 | 0.98 | 0.0012 | -0.013 | 120 | 0.1200 | 0.5700 | 1,696 | 70.3% | -0.02 | 0.0012 | -0.020 | |||
| 50.95 | 54.05 | 6 | 0.98 | 0.0016 | -0.019 | 125 | 0.1700 | 0.3900 | 12 | 1,506 | 61.8% | -0.02 | 0.0016 | -0.026 | ||
| 46.20 | 48.95 | 35 | 0.97 | 0.0023 | -0.028 | 130 | 0.3400 | 0.4900 | 2 | 2,618 | 59.8% | -0.03 | 0.0023 | -0.034 | ||
| 41.30 | 44.30 | 37 | 39.5% | 0.95 | 0.0032 | -0.040 | 135 | 0.5300 | 0.7100 | 80 | 2,877 | 58.2% | -0.05 | 0.0032 | -0.045 | |
| 37.40 | 39.45 | 132 | 52.5% | 0.93 | 0.0043 | -0.054 | 140 | 0.8400 | 1.02 | 45 | 3,047 | 56.8% | -0.07 | 0.0043 | -0.058 | |
| 32.40 | 34.90 | 107 | 49.3% | 0.91 | 0.0057 | -0.070 | 145 | 1.24 | 1.47 | 42 | 984 | 55.5% | -0.09 | 0.0057 | -0.074 | |
| 28.35 | 30.55 | 1 | 1,514 | 51.4% | 0.87 | 0.0073 | -0.089 | 150 | 1.86 | 2.05 | 40 | 3,816 | 54.3% | -0.13 | 0.0074 | -0.093 |
| 25.85 | 28.65 | 50.4% | 0.85 | 0.0082 | -0.099 | 152.5 | 2.22 | 2.40 | 53.6% | -0.15 | 0.0082 | -0.102 | ||||
| 24.40 | 26.00 | 11 | 497 | 50.2% | 0.83 | 0.0090 | -0.108 | 155 | 2.75 | 2.90 | 100 | 2,014 | 53.6% | -0.17 | 0.0091 | -0.112 |
| 22.10 | 24.40 | 50.3% | 0.80 | 0.0099 | -0.118 | 157.5 | 3.20 | 3.50 | 53.3% | -0.20 | 0.0100 | -0.121 | ||||
| 21.00 | 22.45 | 500 | 52.5% | 0.77 | 0.0108 | -0.128 | 160 | 3.85 | 4.10 | 37 | 5,257 | 53.1% | -0.23 | 0.0108 | -0.131 | |
| 18.80 | 20.40 | 50.4% | 0.74 | 0.0116 | -0.136 | 162.5 | 4.45 | 5.00 | 1 | 53.2% | -0.26 | 0.0116 | -0.139 | |||
| 17.60 | 18.95 | 1 | 621 | 52.5% | 0.71 | 0.0123 | -0.144 | 165 | 5.35 | 5.60 | 53 | 2,709 | 52.8% | -0.29 | 0.0124 | -0.147 |
| 16.20 | 17.15 | 52.5% | 0.68 | 0.0130 | -0.152 | 167.5 | 6.10 | 6.75 | 53.0% | -0.32 | 0.0131 | -0.154 | ||||
| 14.85 | 15.35 | 12 | 2,153 | 52.1% | 0.64 | 0.0135 | -0.158 | 170 | 7.05 | 7.45 | 2 | 1,951 | 52.2% | -0.36 | 0.0136 | -0.160 |
| 13.35 | 14.20 | 52.5% | 0.61 | 0.0140 | -0.162 | 172.5 | 7.85 | 8.75 | 1 | 51.9% | -0.39 | 0.0141 | -0.165 | |||
| 12.00 | 12.60 | 13 | 1,409 | 51.8% | 0.57 | 0.0143 | -0.166 | 175 | 9.10 | 9.65 | 22 | 1,985 | 51.4% | -0.43 | 0.0145 | -0.168 |
| 10.75 | 11.65 | 2 | 52.4% | 0.54 | 0.0145 | -0.168 | 177.5 | 10.45 | 11.30 | 4 | 52.6% | -0.47 | 0.0147 | -0.170 | ||
| 9.75 | 10.15 | 108 | 1,792 | 52.0% | 0.50 | 0.0146 | -0.168 | 180 | 11.85 | 12.35 | 10 | 1,753 | 51.7% | -0.50 | 0.0148 | -0.170 |
| 8.40 | 9.35 | 5 | 51.7% | 0.47 | 0.0146 | -0.168 | 182.5 | 13.20 | 14.15 | 52.5% | -0.54 | 0.0148 | -0.169 | |||
| 7.70 | 8.10 | 136 | 2,370 | 51.8% | 0.43 | 0.0144 | -0.166 | 185 | 14.75 | 15.35 | 57 | 573 | 51.5% | -0.57 | 0.0146 | -0.167 |
| 6.75 | 7.40 | 2 | 51.9% | 0.40 | 0.0141 | -0.163 | 187.5 | 16.45 | 17.30 | 52.6% | -0.61 | 0.0144 | -0.164 | |||
| 6.05 | 6.45 | 78 | 2,604 | 51.8% | 0.36 | 0.0138 | -0.158 | 190 | 18.00 | 19.00 | 1 | 1,383 | 52.4% | -0.64 | 0.0140 | -0.160 |
| 5.20 | 5.75 | 5 | 51.6% | 0.33 | 0.0133 | -0.153 | 192.5 | 19.70 | 20.80 | 52.3% | -0.67 | 0.0136 | -0.154 | |||
| 4.65 | 5.05 | 34 | 1,929 | 51.7% | 0.30 | 0.0128 | -0.147 | 195 | 22.00 | 23.25 | 1,304 | 55.2% | -0.70 | 0.0131 | -0.148 | |
| 4.00 | 4.45 | 3 | 51.6% | 0.28 | 0.0122 | -0.141 | 197.5 | 23.60 | 25.30 | 54.8% | -0.73 | 0.0125 | -0.142 | |||
| 3.55 | 3.90 | 98 | 2,858 | 51.7% | 0.25 | 0.0116 | -0.134 | 200 | 25.50 | 27.25 | 2 | 1,001 | 54.7% | -0.76 | 0.0119 | -0.135 |
| 2.66 | 3.05 | 11 | 51.9% | 0.20 | 0.0103 | -0.119 | 205 | 29.30 | 31.85 | 55.5% | -0.81 | 0.0106 | -0.120 | |||
| 2.10 | 2.33 | 27 | 2,579 | 52.5% | 0.16 | 0.0089 | -0.104 | 210 | 33.60 | 36.25 | 334 | 56.3% | -0.85 | 0.0093 | -0.105 | |
| 1.53 | 1.81 | 3 | 52.6% | 0.13 | 0.0076 | -0.090 | 215 | 38.40 | 41.00 | 59.5% | -0.88 | 0.0080 | -0.090 | |||
| 1.16 | 1.37 | 207 | 5,588 | 52.9% | 0.10 | 0.0064 | -0.077 | 220 | 43.45 | 45.65 | 366 | 62.4% | -0.91 | 0.0069 | -0.077 | |
| 0.8800 | 1.05 | 6 | 53.4% | 0.08 | 0.0054 | -0.066 | 225 | 47.60 | 50.35 | 61.7% | -0.93 | 0.0059 | -0.066 | |||
| 0.6600 | 0.8200 | 33 | 3,265 | 53.9% | 0.07 | 0.0045 | -0.056 | 230 | 52.40 | 55.25 | 129 | 64.0% | -0.95 | 0.0050 | -0.057 | |
| 0.4100 | 0.5300 | 30 | 1,274 | 55.6% | 0.04 | 0.0031 | -0.040 | 240 | 62.15 | 65.00 | 176 | 68.3% | -0.98 | 0.0036 | -0.040 | |
| 0.2500 | 0.4000 | 19 | 1,731 | 58.0% | 0.03 | 0.0022 | -0.030 | 250 | 71.70 | 74.40 | 16 | 65.1% | -0.99 | 0.0020 | -0.027 | |
| 0.0600 | 0.2600 | 2 | 1,377 | 57.2% | 0.02 | 0.0016 | -0.023 | 260 | 81.75 | 84.40 | 71.8% | -1.00 | 0.0008 | -0.023 | ||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts