QCOM optieketen QUALCOMM Incorporated
Cboe delayed options data · per 12:37 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±5.0% (160.26–177.11) · ATM IV 39.3% · P/C open interest 0.26
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 77.90 | 81.85 | 1.00 | 0.0000 | -0.794 | 90 | 0 | 0.0300 | 312 | 139.7% | -0.00 | 0.0000 | -0.002 | ||||
| 72.90 | 76.85 | 1.00 | 0.0000 | -0.787 | 95 | 0 | 0.0100 | 198 | 117.1% | -0.00 | 0.0001 | -0.002 | ||||
| 67.90 | 71.85 | 1.00 | 0.0000 | -0.780 | 100 | 0 | 0.0300 | 257 | 117.8% | -0.00 | 0.0001 | -0.003 | ||||
| 63.25 | 66.85 | 177.2% | 1.00 | 0.0000 | -0.774 | 105 | 0 | 0.0100 | 393 | 97.9% | -0.00 | 0.0001 | -0.004 | |||
| 57.90 | 61.85 | 1.00 | 0.0000 | -0.766 | 110 | 0 | 0.0500 | 213 | 102.8% | -0.00 | 0.0002 | -0.005 | ||||
| 53.45 | 56.15 | 1.00 | 0.0000 | -0.759 | 115 | 0 | 0.1000 | 214 | 100.4% | -0.00 | 0.0003 | -0.006 | ||||
| 48.35 | 50.90 | 10 | 1.00 | 0.0000 | -0.751 | 120 | 0 | 0.4500 | 35 | 111.1% | -0.00 | 0.0004 | -0.007 | |||
| 42.95 | 46.85 | 1.00 | 0.0000 | -0.743 | 125 | 0 | 0.2000 | 64 | 88.2% | -0.00 | 0.0005 | -0.009 | ||||
| 37.90 | 41.85 | 10 | 1.00 | 0.0000 | -0.734 | 130 | 0.0100 | 0.2300 | 10 | 192 | 80.1% | -0.00 | 0.0008 | -0.011 | ||
| 33.45 | 36.85 | 101.1% | 1.00 | 0.0000 | -0.724 | 135 | 0 | 0.4700 | 11 | 82 | 78.1% | -0.01 | 0.0011 | -0.013 | ||
| 27.90 | 31.85 | 5 | 1.00 | 0.0000 | -0.709 | 140 | 0.0300 | 0.0500 | 60 | 133 | 51.7% | -0.01 | 0.0018 | -0.017 | ||
| 27.45 | 30.85 | 85.5% | 1.00 | 0.0000 | -0.706 | 141 | 0 | 0.4000 | 63.4% | -0.01 | 0.0020 | -0.018 | ||||
| 26.00 | 29.85 | 1.00 | 0.0000 | -0.701 | 142 | 0 | 0.7900 | 29 | 69.9% | -0.01 | 0.0023 | -0.019 | ||||
| 25.00 | 28.85 | 1.00 | 0.0000 | -0.695 | 143 | 0 | 0.8000 | 19 | 67.8% | -0.01 | 0.0026 | -0.021 | ||||
| 24.45 | 27.85 | 77.8% | 1.00 | 0.0000 | -0.689 | 144 | 0 | 1.95 | 1 | 81.3% | -0.01 | 0.0029 | -0.023 | |||
| 24.20 | 26.85 | 30 | 84.9% | 1.00 | 0.0000 | -0.681 | 145 | 0.0500 | 0.4200 | 179 | 358 | 56.8% | -0.02 | 0.0034 | -0.026 | |
| 22.45 | 25.80 | 71.9% | 1.00 | 0.0000 | -0.671 | 146 | 0 | 0.5000 | 6 | 12 | 55.4% | -0.02 | 0.0039 | -0.029 | ||
| 21.35 | 24.85 | 1 | 68.1% | 1.00 | 0.0000 | -0.659 | 147 | 0.0100 | 0.5400 | 100 | 20 | 54.3% | -0.02 | 0.0045 | -0.033 | |
| 20.45 | 23.85 | 67.6% | 1.00 | 0.0000 | -0.645 | 148 | 0 | 0.3900 | 1 | 12 | 48.8% | -0.03 | 0.0052 | -0.037 | ||
| 19.45 | 22.85 | 5 | 65.0% | 1.00 | 0.0000 | -0.627 | 149 | 0 | 0.4400 | 61 | 35 | 47.9% | -0.03 | 0.0060 | -0.042 | |
| 18.00 | 21.85 | 1,127 | 11 | 1.00 | 0.0000 | -0.605 | 150 | 0.0700 | 0.2800 | 70 | 700 | 43.9% | -0.04 | 0.0069 | -0.048 | |
| 15.50 | 19.35 | 5 | 1.00 | 0.0007 | -0.526 | 152.5 | 0.0300 | 0.5200 | 13 | 148 | 42.6% | -0.06 | 0.0099 | -0.066 | ||
| 13.00 | 16.10 | 77 | 18 | 0.99 | 0.0096 | -0.401 | 155 | 0.3600 | 0.4900 | 46 | 210 | 41.3% | -0.08 | 0.0140 | -0.090 | |
| 11.35 | 13.80 | 1 | 1 | 40.9% | 0.94 | 0.0305 | -0.255 | 157.5 | 0.4400 | 0.7300 | 418 | 788 | 38.9% | -0.12 | 0.0190 | -0.119 |
| 9.05 | 11.25 | 26 | 1,101 | 36.6% | 0.85 | 0.0392 | -0.172 | 160 | 0.6800 | 1.07 | 115 | 225 | 37.4% | -0.18 | 0.0246 | -0.152 |
| 7.55 | 9.05 | 34 | 121 | 38.9% | 0.76 | 0.0330 | -0.183 | 162.5 | 1.52 | 1.70 | 77 | 111 | 39.8% | -0.25 | 0.0302 | -0.185 |
| 6.25 | 6.75 | 170 | 3,467 | 38.2% | 0.67 | 0.0348 | -0.211 | 165 | 2.04 | 2.45 | 127 | 370 | 39.5% | -0.33 | 0.0350 | -0.213 |
| 4.90 | 5.25 | 97 | 325 | 39.1% | 0.58 | 0.0378 | -0.229 | 167.5 | 3.20 | 3.50 | 32 | 108 | 39.5% | -0.42 | 0.0380 | -0.231 |
| 3.60 | 3.85 | 455 | 6,168 | 38.3% | 0.48 | 0.0385 | -0.234 | 170 | 4.35 | 4.90 | 71 | 179 | 39.8% | -0.52 | 0.0388 | -0.235 |
| 2.67 | 2.83 | 1,984 | 2,052 | 38.9% | 0.39 | 0.0370 | -0.226 | 172.5 | 5.85 | 6.40 | 7 | 12 | 40.1% | -0.61 | 0.0372 | -0.227 |
| 1.92 | 2.03 | 597 | 2,204 | 39.2% | 0.31 | 0.0335 | -0.207 | 175 | 6.90 | 8.60 | 1 | 21 | 39.5% | -0.70 | 0.0337 | -0.207 |
| 1.30 | 1.45 | 2,334 | 2,287 | 39.5% | 0.24 | 0.0290 | -0.181 | 177.5 | 9.00 | 10.60 | 6 | 41.5% | -0.77 | 0.0291 | -0.181 | |
| 0.9400 | 1.03 | 498 | 648 | 40.5% | 0.18 | 0.0240 | -0.153 | 180 | 10.65 | 13.25 | 18 | 43.3% | -0.83 | 0.0242 | -0.153 | |
| 0.6100 | 0.7600 | 227 | 189 | 41.2% | 0.13 | 0.0193 | -0.126 | 182.5 | 12.85 | 15.25 | 42.7% | -0.87 | 0.0197 | -0.126 | ||
| 0.4700 | 0.5300 | 348 | 420 | 42.5% | 0.10 | 0.0152 | -0.102 | 185 | 14.40 | 18.20 | 1 | 12 | 42.7% | -0.91 | 0.0158 | -0.104 |
| 0.2900 | 0.3700 | 105 | 75 | 42.7% | 0.07 | 0.0118 | -0.082 | 187.5 | 17.05 | 20.55 | 47.4% | -0.94 | 0.0125 | -0.086 | ||
| 0.1900 | 0.3100 | 51 | 1,037 | 44.3% | 0.05 | 0.0091 | -0.065 | 190 | 19.55 | 22.95 | 4 | 50.5% | -0.96 | 0.0100 | -0.071 | |
| 0 | 0.2400 | 11 | 112 | 42.3% | 0.04 | 0.0070 | -0.053 | 192.5 | 22.30 | 25.40 | 57.5% | -0.97 | 0.0079 | -0.057 | ||
| 0 | 0.2500 | 35 | 273 | 46.1% | 0.03 | 0.0055 | -0.043 | 195 | 24.65 | 28.00 | 7 | 61.1% | -0.98 | 0.0062 | -0.046 | |
| 0.0500 | 0.2500 | 153 | 811 | 49.9% | 0.02 | 0.0035 | -0.030 | 200 | 30.10 | 32.90 | 6 | 74.0% | -0.99 | 0.0035 | -0.030 | |
| 0 | 0.1200 | 14 | 64 | 53.5% | 0.01 | 0.0023 | -0.023 | 205 | 34.65 | 38.00 | 3 | 77.0% | -1.00 | 0.0018 | -0.023 | |
| 0.0100 | 0.2900 | 30 | 67.3% | 0.01 | 0.0017 | -0.019 | 210 | 39.05 | 42.90 | 5 | 66.8% | -1.00 | 0.0009 | -0.020 | ||
| 0 | 1.23 | 45 | 93.8% | 0.01 | 0.0013 | -0.016 | 215 | 45.10 | 47.95 | 10 | 97.9% | -1.00 | 0.0005 | -0.020 | ||
| 0 | 0.7600 | 62 | 92.0% | 0.01 | 0.0010 | -0.014 | 220 | 50.25 | 52.95 | 107.3% | -1.00 | 0.0003 | -0.019 | |||
| 0 | 2.13 | 2 | 120.5% | 0.01 | 0.0008 | -0.013 | 225 | 55.10 | 57.95 | 112.0% | -1.00 | 0.0002 | -0.019 | |||
| 0 | 0.5600 | 47 | 99.2% | 0.00 | 0.0007 | -0.012 | 230 | 60.10 | 62.95 | 118.6% | -1.00 | 0.0001 | -0.019 | |||
| 0 | 0.4900 | 13 | 102.7% | 0.00 | 0.0006 | -0.011 | 235 | 64.50 | 67.95 | 113.1% | -1.00 | 0.0001 | -0.019 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 240 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 11, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs