QCOM chaîne d'options QUALCOMM Incorporated
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 ±37.4% (106.22–232.97) · ATM IV 47.4% · P/C open interest 2.13
| 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 | |
| 86.00 | 89.05 | 47.2% | 0.95 | 0.0012 | -0.001 | 85 | 1.95 | 2.47 | 2 | 50.8% | -0.05 | 0.0012 | -0.011 | |||
| 82.00 | 84.90 | 48.2% | 0.94 | 0.0014 | -0.003 | 90 | 2.72 | 2.89 | 1 | 50.4% | -0.06 | 0.0014 | -0.013 | |||
| 77.50 | 81.50 | 48.9% | 0.93 | 0.0016 | -0.006 | 95 | 3.35 | 3.55 | 20 | 20 | 49.8% | -0.07 | 0.0017 | -0.015 | ||
| 73.55 | 78.50 | 50.6% | 0.92 | 0.0019 | -0.008 | 100 | 4.10 | 4.40 | 55 | 49.5% | -0.09 | 0.0019 | -0.017 | |||
| 69.55 | 72.95 | 47.2% | 0.90 | 0.0021 | -0.011 | 105 | 5.00 | 5.30 | 752 | 49.1% | -0.10 | 0.0022 | -0.019 | |||
| 66.80 | 69.20 | 48.7% | 0.89 | 0.0024 | -0.013 | 110 | 5.85 | 6.35 | 60 | 48.5% | -0.12 | 0.0024 | -0.021 | |||
| 63.25 | 65.55 | 48.5% | 0.87 | 0.0027 | -0.016 | 115 | 7.20 | 7.50 | 63 | 48.5% | -0.14 | 0.0027 | -0.023 | |||
| 60.65 | 62.25 | 6 | 49.7% | 0.85 | 0.0029 | -0.018 | 120 | 8.35 | 8.80 | 38 | 48.1% | -0.16 | 0.0030 | -0.025 | ||
| 57.10 | 58.50 | 1 | 48.7% | 0.83 | 0.0032 | -0.021 | 125 | 9.75 | 10.25 | 3 | 22 | 47.9% | -0.18 | 0.0032 | -0.027 | |
| 53.15 | 55.70 | 1 | 12 | 48.2% | 0.81 | 0.0034 | -0.023 | 130 | 11.50 | 11.85 | 5 | 54 | 47.9% | -0.20 | 0.0035 | -0.029 |
| 50.70 | 52.40 | 48.4% | 0.78 | 0.0036 | -0.025 | 135 | 13.20 | 13.60 | 3 | 12 | 47.7% | -0.22 | 0.0037 | -0.031 | ||
| 47.25 | 49.05 | 1 | 47.4% | 0.76 | 0.0039 | -0.028 | 140 | 14.85 | 15.50 | 30 | 47.4% | -0.25 | 0.0040 | -0.032 | ||
| 45.30 | 46.65 | 10 | 48.4% | 0.74 | 0.0041 | -0.030 | 145 | 16.85 | 17.85 | 252 | 47.6% | -0.27 | 0.0042 | -0.034 | ||
| 42.45 | 43.65 | 14 | 47.8% | 0.72 | 0.0042 | -0.031 | 150 | 19.00 | 19.75 | 417 | 47.2% | -0.29 | 0.0044 | -0.035 | ||
| 39.35 | 41.50 | 1 | 47.5% | 0.69 | 0.0044 | -0.033 | 155 | 21.35 | 22.05 | 8 | 47.2% | -0.32 | 0.0045 | -0.036 | ||
| 37.55 | 38.85 | 24 | 47.7% | 0.67 | 0.0046 | -0.034 | 160 | 23.70 | 24.85 | 400 | 13 | 47.3% | -0.34 | 0.0047 | -0.037 | |
| 35.45 | 36.05 | 21 | 47.4% | 0.64 | 0.0047 | -0.035 | 165 | 26.35 | 27.00 | 64 | 47.0% | -0.37 | 0.0048 | -0.038 | ||
| 33.50 | 34.40 | 1 | 18 | 47.8% | 0.62 | 0.0048 | -0.037 | 170 | 29.00 | 29.85 | 2 | 47.0% | -0.39 | 0.0049 | -0.038 | |
| 31.55 | 32.00 | 13 | 47.5% | 0.60 | 0.0048 | -0.037 | 175 | 32.20 | 32.85 | 47.4% | -0.42 | 0.0050 | -0.039 | |||
| 29.50 | 30.70 | 47.9% | 0.57 | 0.0049 | -0.038 | 180 | 34.70 | 35.95 | 47.1% | -0.44 | 0.0051 | -0.039 | ||||
| 27.15 | 28.35 | 37 | 47.0% | 0.55 | 0.0049 | -0.039 | 185 | 37.85 | 39.30 | 47.4% | -0.46 | 0.0052 | -0.040 | |||
| 26.35 | 27.05 | 12 | 24 | 47.9% | 0.53 | 0.0050 | -0.039 | 190 | 41.10 | 42.05 | 20 | 107 | 47.1% | -0.49 | 0.0052 | -0.040 |
| 24.45 | 25.70 | 152 | 47.8% | 0.51 | 0.0050 | -0.040 | 195 | 44.35 | 45.40 | 47.1% | -0.51 | 0.0052 | -0.040 | |||
| 23.30 | 23.70 | 7 | 47.7% | 0.49 | 0.0050 | -0.040 | 200 | 47.60 | 48.80 | 10 | 47.0% | -0.53 | 0.0053 | -0.039 | ||
| 20.55 | 21.45 | 5 | 48.0% | 0.45 | 0.0049 | -0.040 | 210 | 54.65 | 56.00 | 47.0% | -0.57 | 0.0053 | -0.039 | |||
| 18.30 | 19.00 | 484 | 48.1% | 0.41 | 0.0048 | -0.040 | 220 | 62.10 | 63.45 | 33 | 5 | 47.1% | -0.61 | 0.0052 | -0.038 | |
| 16.20 | 17.15 | 4 | 48.3% | 0.38 | 0.0047 | -0.039 | 230 | 70.00 | 71.25 | 20 | 15 | 47.3% | -0.65 | 0.0051 | -0.036 | |
| 14.55 | 15.35 | 3 | 120 | 48.6% | 0.35 | 0.0045 | -0.038 | 240 | 77.90 | 79.40 | 47.3% | -0.69 | 0.0051 | -0.035 | ||
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 — Sep 17, 2027
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.