QCOM rantai opsi QUALCOMM Incorporated
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±22.0% (136.09–213.04) · ATM IV 48.0% · P/C open interest 0.86
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 84.10 | 87.10 | 1 | 59.8% | 0.98 | 0.0007 | 0.000 | 90 | 0.0500 | 0.7300 | 75 | 59.3% | -0.02 | 0.0007 | -0.009 | ||
| 79.35 | 82.70 | 1 | 61.8% | 0.98 | 0.0009 | -0.001 | 95 | 0.1800 | 0.6700 | 367 | 55.8% | -0.02 | 0.0009 | -0.011 | ||
| 75.05 | 77.95 | 17 | 62.4% | 0.97 | 0.0011 | -0.004 | 100 | 0.4400 | 0.8300 | 955 | 55.5% | -0.03 | 0.0011 | -0.014 | ||
| 70.00 | 73.25 | 1 | 58.4% | 0.97 | 0.0014 | -0.008 | 105 | 0.5800 | 1.04 | 176 | 53.8% | -0.03 | 0.0014 | -0.017 | ||
| 65.85 | 68.60 | 1 | 58.7% | 0.96 | 0.0018 | -0.012 | 110 | 0.8200 | 1.33 | 315 | 52.7% | -0.05 | 0.0018 | -0.020 | ||
| 61.20 | 64.05 | 1 | 56.7% | 0.94 | 0.0022 | -0.017 | 115 | 1.16 | 1.57 | 1 | 91 | 51.2% | -0.06 | 0.0022 | -0.024 | |
| 56.50 | 59.65 | 31 | 54.6% | 0.93 | 0.0027 | -0.022 | 120 | 1.65 | 2.07 | 1,689 | 50.8% | -0.07 | 0.0027 | -0.029 | ||
| 52.25 | 55.20 | 1 | 53.5% | 0.91 | 0.0033 | -0.027 | 125 | 2.28 | 2.75 | 11 | 407 | 50.7% | -0.09 | 0.0033 | -0.034 | |
| 48.15 | 50.75 | 4 | 52.2% | 0.89 | 0.0039 | -0.033 | 130 | 2.85 | 3.45 | 507 | 49.7% | -0.12 | 0.0039 | -0.040 | ||
| 43.85 | 46.80 | 10 | 51.1% | 0.86 | 0.0045 | -0.039 | 135 | 3.65 | 4.35 | 893 | 49.1% | -0.14 | 0.0045 | -0.045 | ||
| 40.25 | 43.10 | 44 | 51.4% | 0.83 | 0.0051 | -0.045 | 140 | 4.60 | 5.40 | 579 | 48.5% | -0.17 | 0.0052 | -0.051 | ||
| 36.65 | 39.25 | 69 | 50.7% | 0.80 | 0.0057 | -0.051 | 145 | 5.80 | 6.65 | 335 | 48.2% | -0.20 | 0.0058 | -0.056 | ||
| 33.05 | 35.60 | 832 | 49.8% | 0.77 | 0.0063 | -0.057 | 150 | 7.10 | 8.15 | 304 | 47.8% | -0.24 | 0.0064 | -0.061 | ||
| 29.95 | 32.40 | 1,040 | 49.8% | 0.73 | 0.0069 | -0.062 | 155 | 8.70 | 9.90 | 490 | 47.6% | -0.28 | 0.0070 | -0.066 | ||
| 27.00 | 29.30 | 280 | 49.6% | 0.69 | 0.0073 | -0.066 | 160 | 10.70 | 11.80 | 1 | 815 | 47.5% | -0.32 | 0.0075 | -0.070 | |
| 24.15 | 26.35 | 215 | 49.2% | 0.65 | 0.0077 | -0.070 | 165 | 12.60 | 13.95 | 688 | 47.1% | -0.36 | 0.0079 | -0.073 | ||
| 21.75 | 23.45 | 203 | 48.9% | 0.61 | 0.0080 | -0.073 | 170 | 14.80 | 16.30 | 242 | 46.8% | -0.40 | 0.0082 | -0.076 | ||
| 19.40 | 21.15 | 2 | 356 | 49.0% | 0.57 | 0.0082 | -0.075 | 175 | 17.50 | 18.90 | 141 | 47.0% | -0.44 | 0.0084 | -0.077 | |
| 17.35 | 18.75 | 1 | 459 | 48.7% | 0.53 | 0.0083 | -0.076 | 180 | 20.40 | 21.70 | 5 | 1,197 | 47.0% | -0.48 | 0.0086 | -0.078 |
| 15.45 | 16.70 | 449 | 48.7% | 0.49 | 0.0083 | -0.077 | 185 | 23.25 | 24.80 | 3 | 549 | 47.0% | -0.52 | 0.0086 | -0.078 | |
| 13.65 | 15.00 | 10 | 373 | 48.8% | 0.45 | 0.0082 | -0.076 | 190 | 26.25 | 28.20 | 800 | 46.9% | -0.56 | 0.0085 | -0.078 | |
| 12.05 | 13.45 | 367 | 48.9% | 0.42 | 0.0080 | -0.076 | 195 | 29.50 | 31.65 | 280 | 46.8% | -0.60 | 0.0084 | -0.076 | ||
| 9.85 | 12.10 | 1,815 | 48.1% | 0.38 | 0.0078 | -0.074 | 200 | 33.05 | 35.25 | 326 | 46.8% | -0.63 | 0.0082 | -0.074 | ||
| 8.35 | 9.15 | 6 | 830 | 48.7% | 0.32 | 0.0073 | -0.070 | 210 | 41.30 | 42.95 | 188 | 47.9% | -0.70 | 0.0076 | -0.069 | |
| 6.55 | 7.40 | 3 | 1,739 | 49.3% | 0.26 | 0.0066 | -0.065 | 220 | 48.85 | 51.15 | 156 | 47.2% | -0.76 | 0.0069 | -0.062 | |
| 5.10 | 5.90 | 243 | 49.7% | 0.22 | 0.0059 | -0.058 | 230 | 57.35 | 59.95 | 5 | 47.6% | -0.80 | 0.0061 | -0.054 | ||
| 4.00 | 4.30 | 547 | 49.4% | 0.18 | 0.0052 | -0.052 | 240 | 66.05 | 69.00 | 35 | 47.6% | -0.84 | 0.0054 | -0.045 | ||
| 3.00 | 3.50 | 3 | 3,816 | 49.7% | 0.15 | 0.0046 | -0.046 | 250 | 75.25 | 78.60 | 48.9% | -0.88 | 0.0047 | -0.037 | ||
| 1.84 | 3.10 | 148 | 49.6% | 0.12 | 0.0039 | -0.040 | 260 | 85.15 | 87.55 | 49.4% | -0.91 | 0.0041 | -0.031 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Feb 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.