QCOM opsiyon zinciri QUALCOMM Incorporated
Cboe delayed options data · itibarıyla 18:43 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±3.9% (169.18–182.82) · ATM IV 52.5% · P/C açık pozisyon 0.66
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 84.35 | 88.05 | 2 | 15 | 319.1% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0100 | 3 | 230.1% | -0.00 | 0.0000 | -0.001 | |
| 79.35 | 83.10 | 2 | 15 | 301.5% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0100 | 2 | 212.5% | -0.00 | 0.0000 | -0.001 | |
| 74.35 | 78.10 | 3 | 277.9% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0200 | 47 | 207.2% | -0.00 | 0.0000 | -0.002 | ||
| 69.35 | 73.00 | 2 | 242.4% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0500 | 121 | 207.3% | -0.00 | 0.0000 | -0.003 | ||
| 64.35 | 68.10 | 2 | 234.1% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.3600 | 66 | 33 | 240.6% | -0.00 | 0.0001 | -0.004 | |
| 59.35 | 63.10 | 2 | 213.6% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.3600 | 14 | 34 | 220.3% | -0.00 | 0.0001 | -0.005 | |
| 54.35 | 58.10 | 194.0% | 1.00 | 0.0002 | -0.000 | 120 | 0 | 0.8300 | 15 | 229.8% | -0.00 | 0.0002 | -0.007 | |||
| 49.35 | 52.20 | 1 | 1.00 | 0.0003 | -0.004 | 125 | 0 | 0.0100 | 2 | 74 | 122.3% | -0.00 | 0.0003 | -0.010 | ||
| 44.35 | 47.55 | 1 | 1.00 | 0.0004 | -0.007 | 130 | 0 | 0.0100 | 10 | 209 | 109.2% | -0.00 | 0.0004 | -0.013 | ||
| 39.40 | 42.65 | 1.00 | 0.0006 | -0.011 | 135 | 0 | 0.5300 | 69 | 155.3% | -0.00 | 0.0006 | -0.017 | ||||
| 34.35 | 37.55 | 8 | 1.00 | 0.0009 | -0.016 | 140 | 0 | 0.0100 | 9 | 128 | 84.3% | -0.00 | 0.0009 | -0.021 | ||
| 29.35 | 32.25 | 14 | 15 | 0.99 | 0.0013 | -0.022 | 145 | 0 | 0.0800 | 3 | 251 | 89.8% | -0.01 | 0.0013 | -0.026 | |
| 28.40 | 31.30 | 2 | 1 | 0.99 | 0.0014 | -0.023 | 146 | 0 | 0.0900 | 21 | 88.3% | -0.01 | 0.0014 | -0.027 | ||
| 27.40 | 30.35 | 3 | 2 | 0.99 | 0.0016 | -0.024 | 147 | 0 | 0.0800 | 41 | 84.2% | -0.01 | 0.0016 | -0.028 | ||
| 26.40 | 29.40 | 5 | 1 | 0.99 | 0.0017 | -0.026 | 148 | 0 | 0.0700 | 23 | 80.0% | -0.01 | 0.0017 | -0.029 | ||
| 25.40 | 28.55 | 9 | 15 | 0.99 | 0.0019 | -0.028 | 149 | 0 | 0.0900 | 29 | 18 | 79.7% | -0.01 | 0.0019 | -0.031 | |
| 24.40 | 27.35 | 7 | 18 | 0.99 | 0.0021 | -0.030 | 150 | 0.0300 | 0.0600 | 11 | 552 | 76.9% | -0.01 | 0.0021 | -0.033 | |
| 21.90 | 24.90 | 10 | 0.99 | 0.0028 | -0.037 | 152.5 | 0.0300 | 0.0600 | 4 | 195 | 69.9% | -0.01 | 0.0028 | -0.040 | ||
| 19.50 | 22.15 | 5 | 0.98 | 0.0039 | -0.048 | 155 | 0.0500 | 0.0800 | 42 | 590 | 66.3% | -0.02 | 0.0039 | -0.051 | ||
| 16.95 | 19.70 | 1 | 0.98 | 0.0057 | -0.068 | 157.5 | 0.0700 | 0.1400 | 22 | 218 | 63.8% | -0.02 | 0.0057 | -0.070 | ||
| 14.85 | 17.35 | 44 | 0.96 | 0.0086 | -0.102 | 160 | 0.1400 | 0.2000 | 86 | 902 | 61.3% | -0.04 | 0.0086 | -0.104 | ||
| 12.40 | 14.80 | 3 | 4 | 0.94 | 0.0130 | -0.155 | 162.5 | 0.2100 | 0.2500 | 34 | 867 | 56.6% | -0.06 | 0.0130 | -0.157 | |
| 10.65 | 12.55 | 25 | 58.1% | 0.90 | 0.0191 | -0.232 | 165 | 0.3500 | 0.4500 | 99 | 865 | 55.0% | -0.10 | 0.0192 | -0.234 | |
| 8.70 | 9.85 | 29 | 53.1% | 0.85 | 0.0268 | -0.331 | 167.5 | 0.6200 | 0.7600 | 149 | 601 | 53.8% | -0.15 | 0.0268 | -0.332 | |
| 7.10 | 7.60 | 29 | 311 | 54.7% | 0.77 | 0.0350 | -0.438 | 170 | 1.11 | 1.21 | 281 | 1,643 | 53.1% | -0.23 | 0.0351 | -0.440 |
| 5.25 | 5.75 | 39 | 533 | 53.1% | 0.67 | 0.0422 | -0.532 | 172.5 | 1.75 | 1.98 | 149 | 560 | 52.6% | -0.33 | 0.0425 | -0.535 |
| 3.75 | 4.10 | 535 | 922 | 51.8% | 0.56 | 0.0467 | -0.586 | 175 | 2.75 | 3.05 | 193 | 3,433 | 53.1% | -0.44 | 0.0470 | -0.590 |
| 2.58 | 2.78 | 535 | 1,150 | 51.3% | 0.44 | 0.0472 | -0.583 | 177.5 | 3.95 | 4.45 | 69 | 5,084 | 53.2% | -0.56 | 0.0475 | -0.588 |
| 1.73 | 1.80 | 753 | 3,875 | 51.4% | 0.33 | 0.0434 | -0.524 | 180 | 5.55 | 6.05 | 54 | 688 | 53.6% | -0.67 | 0.0438 | -0.528 |
| 1.06 | 1.21 | 314 | 3,703 | 52.0% | 0.24 | 0.0366 | -0.429 | 182.5 | 7.35 | 8.00 | 11 | 99 | 54.6% | -0.77 | 0.0369 | -0.432 |
| 0.6500 | 0.7800 | 895 | 6,421 | 52.9% | 0.16 | 0.0286 | -0.325 | 185 | 9.10 | 10.05 | 7 | 130 | 51.3% | -0.84 | 0.0288 | -0.326 |
| 0.3900 | 0.5000 | 134 | 405 | 54.0% | 0.11 | 0.0211 | -0.233 | 187.5 | 10.95 | 13.60 | 22 | 65.9% | -0.90 | 0.0212 | -0.232 | |
| 0.2300 | 0.3000 | 600 | 1,621 | 54.8% | 0.07 | 0.0150 | -0.162 | 190 | 13.80 | 14.40 | 18 | 301 | 48.7% | -0.94 | 0.0151 | -0.160 |
| 0.1400 | 0.1800 | 78 | 270 | 56.0% | 0.05 | 0.0104 | -0.112 | 192.5 | 15.60 | 18.35 | 5 | 73.6% | -0.96 | 0.0106 | -0.108 | |
| 0.0700 | 0.1500 | 505 | 829 | 58.5% | 0.03 | 0.0072 | -0.078 | 195 | 17.90 | 20.80 | 1 | 70 | 76.1% | -0.98 | 0.0074 | -0.075 |
| 0.0400 | 0.1100 | 2 | 212 | 60.7% | 0.02 | 0.0051 | -0.055 | 197.5 | 20.45 | 23.25 | 83.2% | -0.98 | 0.0050 | -0.054 | ||
| 0.0400 | 0.1000 | 524 | 2,128 | 65.6% | 0.01 | 0.0036 | -0.040 | 200 | 22.90 | 25.25 | 9 | 92 | 71.2% | -0.99 | 0.0034 | -0.041 |
| 0 | 0.7500 | 66 | 218 | 94.6% | 0.01 | 0.0026 | -0.029 | 202.5 | 25.55 | 28.25 | 99.2% | -0.99 | 0.0023 | -0.034 | ||
| 0 | 0.0400 | 3 | 1,015 | 65.3% | 0.01 | 0.0019 | -0.022 | 205 | 28.00 | 30.70 | 103.2% | -1.00 | 0.0016 | -0.030 | ||
| 0 | 0.2300 | 29 | 87.4% | 0.01 | 0.0015 | -0.018 | 207.5 | 30.75 | 33.30 | 12 | 118.4% | -1.00 | 0.0011 | -0.028 | ||
| 0 | 0.0400 | 1 | 641 | 74.3% | 0.00 | 0.0012 | -0.014 | 210 | 32.90 | 35.75 | 12 | 114.3% | -1.00 | 0.0007 | -0.026 | |
| 0 | 0.0200 | 10 | 690 | 77.5% | 0.00 | 0.0007 | -0.010 | 215 | 38.05 | 40.75 | 130.8% | -1.00 | 0.0004 | -0.025 | ||
| 0 | 0.1500 | 424 | 106.6% | 0.00 | 0.0005 | -0.008 | 220 | 42.95 | 45.75 | 139.2% | -1.00 | 0.0002 | -0.024 | |||
| 0 | 0.0100 | 6 | 246 | 87.7% | 0.00 | 0.0004 | -0.006 | 225 | 48.10 | 50.75 | 155.2% | -1.00 | 0.0001 | -0.024 | ||
| 0 | 0.0300 | 6 | 341 | 104.5% | 0.00 | 0.0003 | -0.005 | 230 | 53.10 | 55.75 | 166.1% | -1.00 | 0.0001 | -0.024 | ||
| 0 | 0.0500 | 13 | 367 | 117.7% | 0.00 | 0.0002 | -0.004 | 235 | 58.10 | 60.75 | 176.6% | -1.00 | 0.0000 | -0.024 | ||
| 0 | 0.1000 | 1 | 164 | 134.9% | 0.00 | 0.0002 | -0.003 | 240 | 62.95 | 65.75 | 1 | 181.3% | -1.00 | 0.0000 | -0.024 | |
| 0 | 2.13 | 5 | 268 | 228.1% | 0.00 | 0.0001 | -0.003 | 245 | 68.00 | 70.75 | 192.9% | -1.00 | 0.0000 | -0.024 | ||
| 0 | 0.0200 | 167 | 128.5% | 0.00 | 0.0001 | -0.002 | 250 | 73.00 | 75.75 | 202.4% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0100 | 7 | 127.6% | 0.00 | 0.0001 | -0.002 | 255 | 78.15 | 80.75 | 217.4% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0200 | 52 | 141.3% | 0.00 | 0.0001 | -0.002 | 260 | 82.80 | 85.70 | 208.5% | -1.00 | 0.0000 | -0.024 | |||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Oct 23, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar