QCOM chaîne d'options QUALCOMM Incorporated
Cboe delayed options data · au 21:53 UTC
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 ±6.3% (157.72–179.07) · ATM IV 39.0% · P/C open interest 0.76
| 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 | |
| 81.60 | 84.90 | 1 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.1000 | 155 | 131.9% | 0.00 | 0.0000 | -0.000 | |||
| 76.70 | 79.75 | 1 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0500 | 713 | 113.3% | -0.00 | 0.0000 | -0.000 | |||
| 72.05 | 75.65 | 1 | 123.1% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.1000 | 374 | 112.0% | -0.00 | 0.0000 | -0.000 | ||
| 67.05 | 70.30 | 7 | 7 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.1000 | 2 | 596 | 102.8% | -0.00 | 0.0000 | -0.001 | |
| 61.65 | 65.65 | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.1000 | 1,891 | 94.0% | -0.00 | 0.0001 | -0.001 | ||||
| 56.95 | 60.65 | 80.9% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.1200 | 2,264 | 87.4% | -0.00 | 0.0001 | -0.002 | |||
| 53.05 | 55.70 | 112.5% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.1000 | 4,612 | 77.4% | -0.00 | 0.0002 | -0.003 | |||
| 48.15 | 49.70 | 10 | 22 | 79.2% | 1.00 | 0.0003 | 0.000 | 120 | 0 | 0.0900 | 2 | 3,062 | 68.8% | -0.00 | 0.0003 | -0.004 |
| 43.05 | 45.70 | 91.0% | 1.00 | 0.0005 | 0.000 | 125 | 0.0100 | 0.0700 | 4 | 4,155 | 60.5% | -0.00 | 0.0005 | -0.006 | ||
| 37.60 | 39.95 | 14 | 0.99 | 0.0009 | 0.000 | 130 | 0.0100 | 0.0700 | 21 | 4,903 | 53.3% | -0.01 | 0.0009 | -0.009 | ||
| 33.10 | 35.00 | 18 | 59.8% | 0.99 | 0.0016 | 0.000 | 135 | 0.0400 | 0.0700 | 137 | 2,485 | 48.3% | -0.01 | 0.0016 | -0.014 | |
| 27.45 | 30.10 | 22 | 0.98 | 0.0030 | -0.008 | 140 | 0.0100 | 0.3300 | 105 | 3,923 | 48.9% | -0.02 | 0.0030 | -0.022 | ||
| 23.15 | 26.00 | 3 | 223 | 56.0% | 0.96 | 0.0054 | -0.025 | 145 | 0.2000 | 0.4500 | 101 | 3,379 | 46.4% | -0.04 | 0.0055 | -0.037 |
| 21.35 | 24.05 | 54.3% | 0.95 | 0.0069 | -0.035 | 147 | 0.0500 | 0.6200 | 295 | 43.3% | -0.05 | 0.0070 | -0.046 | |||
| 19.45 | 23.10 | 43.9% | 0.94 | 0.0078 | -0.041 | 148 | 0.3100 | 0.5800 | 6 | 249 | 44.3% | -0.06 | 0.0078 | -0.051 | ||
| 19.25 | 22.20 | 50.7% | 0.94 | 0.0087 | -0.046 | 149 | 0.1800 | 0.6100 | 3 | 171 | 41.4% | -0.06 | 0.0088 | -0.057 | ||
| 17.15 | 20.85 | 95 | 899 | 32.5% | 0.93 | 0.0098 | -0.053 | 150 | 0.4300 | 0.6600 | 145 | 4,334 | 42.8% | -0.07 | 0.0098 | -0.063 |
| 16.20 | 18.25 | 7 | 43.6% | 0.90 | 0.0127 | -0.071 | 152.5 | 0.3400 | 0.9400 | 90 | 169 | 39.9% | -0.10 | 0.0127 | -0.080 | |
| 13.35 | 15.95 | 11 | 974 | 37.4% | 0.86 | 0.0160 | -0.091 | 155 | 0.9600 | 1.08 | 640 | 3,928 | 40.5% | -0.14 | 0.0161 | -0.099 |
| 11.30 | 13.85 | 1 | 122 | 37.6% | 0.82 | 0.0195 | -0.112 | 157.5 | 1.39 | 1.52 | 9 | 248 | 40.3% | -0.18 | 0.0196 | -0.119 |
| 9.95 | 11.50 | 67 | 3,528 | 38.5% | 0.76 | 0.0229 | -0.133 | 160 | 1.95 | 2.09 | 185 | 3,780 | 40.0% | -0.24 | 0.0231 | -0.138 |
| 8.55 | 9.25 | 6 | 61 | 38.0% | 0.70 | 0.0260 | -0.151 | 162.5 | 2.63 | 2.82 | 45 | 203 | 39.6% | -0.30 | 0.0262 | -0.156 |
| 7.05 | 7.60 | 150 | 3,470 | 38.2% | 0.63 | 0.0283 | -0.166 | 165 | 3.35 | 3.90 | 82 | 3,223 | 39.5% | -0.37 | 0.0285 | -0.169 |
| 5.70 | 6.20 | 120 | 335 | 38.5% | 0.56 | 0.0296 | -0.174 | 167.5 | 4.45 | 5.00 | 76 | 575 | 39.5% | -0.45 | 0.0298 | -0.176 |
| 4.70 | 4.90 | 382 | 7,649 | 39.0% | 0.48 | 0.0298 | -0.177 | 170 | 5.75 | 6.30 | 103 | 1,754 | 39.6% | -0.52 | 0.0301 | -0.178 |
| 3.65 | 3.95 | 40 | 268 | 39.2% | 0.41 | 0.0290 | -0.174 | 172.5 | 7.25 | 7.80 | 3 | 4 | 39.9% | -0.59 | 0.0293 | -0.174 |
| 2.86 | 2.99 | 841 | 4,738 | 39.2% | 0.34 | 0.0272 | -0.165 | 175 | 8.85 | 9.50 | 15 | 2,497 | 40.0% | -0.66 | 0.0275 | -0.164 |
| 2.19 | 2.32 | 315 | 250 | 39.5% | 0.28 | 0.0248 | -0.153 | 177.5 | 10.30 | 11.85 | 1 | 15 | 40.9% | -0.72 | 0.0251 | -0.151 |
| 1.70 | 1.79 | 1,843 | 6,457 | 40.0% | 0.23 | 0.0220 | -0.140 | 180 | 12.00 | 13.95 | 23 | 2,846 | 40.6% | -0.77 | 0.0224 | -0.136 |
| 1.29 | 1.38 | 35 | 219 | 40.5% | 0.19 | 0.0192 | -0.125 | 182.5 | 14.55 | 17.05 | 5 | 48.7% | -0.82 | 0.0195 | -0.120 | |
| 0.9700 | 1.10 | 525 | 2,405 | 41.3% | 0.15 | 0.0164 | -0.110 | 185 | 15.30 | 18.75 | 4 | 857 | 38.5% | -0.85 | 0.0167 | -0.104 |
| 0.7100 | 1.10 | 37 | 53 | 43.5% | 0.12 | 0.0139 | -0.097 | 187.5 | 18.00 | 20.40 | 36.6% | -0.88 | 0.0142 | -0.089 | ||
| 0.6200 | 0.6900 | 276 | 2,763 | 43.3% | 0.10 | 0.0117 | -0.084 | 190 | 20.30 | 23.45 | 7 | 2,231 | 43.5% | -0.91 | 0.0119 | -0.075 |
| 0.3900 | 0.4300 | 200 | 1,670 | 45.1% | 0.07 | 0.0082 | -0.064 | 195 | 25.35 | 27.90 | 15 | 678 | 44.7% | -0.94 | 0.0086 | -0.051 |
| 0.2500 | 0.3100 | 728 | 6,859 | 47.5% | 0.05 | 0.0058 | -0.049 | 200 | 29.65 | 33.55 | 8 | 2,162 | 50.0% | -0.96 | 0.0069 | -0.035 |
| 0.0500 | 0.3000 | 13 | 64 | 48.9% | 0.03 | 0.0042 | -0.038 | 205 | 34.55 | 37.25 | 7 | -0.98 | 0.0054 | -0.030 | ||
| 0.1200 | 0.1800 | 228 | 5,123 | 52.6% | 0.02 | 0.0031 | -0.030 | 210 | 39.55 | 43.30 | 2 | 2,771 | -0.99 | 0.0037 | -0.033 | |
| 0.0500 | 0.1200 | 90 | 2,777 | 57.2% | 0.01 | 0.0017 | -0.020 | 220 | 49.60 | 53.30 | 3,178 | 759 | 62.7% | -1.00 | 0.0008 | -0.052 |
| 0.0500 | 0.0800 | 23 | 2,430 | 63.2% | 0.01 | 0.0011 | -0.014 | 230 | 59.75 | 63.50 | 1,951 | 500 | 82.3% | -1.00 | 0.0001 | -0.066 |
| 0 | 0.1000 | 20 | 4,344 | 68.6% | 0.01 | 0.0007 | -0.010 | 240 | 69.55 | 73.05 | 1,661 | 414 | -1.00 | 0.0000 | -0.071 | |
| 0.0200 | 0.1500 | 71 | 7,476 | 73.7% | 0.00 | 0.0005 | -0.008 | 250 | 79.55 | 83.50 | 776 | 199 | 94.8% | -1.00 | 0.0000 | -0.074 |
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 18, 2026
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.
callsputs