QCOM chaîne d'options QUALCOMM Incorporated
Cboe delayed options data · au 18:42 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 ±12.6% (151.32–195.12) · ATM IV 53.4% · P/C open interest 1.08
| 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 | |
| 81.90 | 85.70 | 35 | 96.5% | 1.00 | 0.0002 | 0.000 | 90 | 0 | 1.00 | 267 | 118.3% | -0.00 | 0.0002 | -0.007 | ||
| 77.20 | 80.75 | 36 | 99.8% | 1.00 | 0.0003 | 0.000 | 95 | 0.0100 | 0.0500 | 3 | 185 | 75.8% | -0.00 | 0.0003 | -0.009 | |
| 72.05 | 75.65 | 5 | 83.0% | 0.99 | 0.0004 | -0.002 | 100 | 0.0400 | 0.1400 | 3 | 1,516 | 78.9% | -0.01 | 0.0004 | -0.010 | |
| 67.00 | 70.85 | 3 | 80.0% | 0.99 | 0.0006 | -0.004 | 105 | 0 | 0.5800 | 2,444 | 85.5% | -0.01 | 0.0006 | -0.012 | ||
| 62.05 | 65.75 | 16 | 70.5% | 0.99 | 0.0008 | -0.007 | 110 | 0.0200 | 0.3100 | 5,003 | 72.1% | -0.01 | 0.0008 | -0.015 | ||
| 57.50 | 60.80 | 64 | 74.7% | 0.99 | 0.0010 | -0.011 | 115 | 0 | 0.3100 | 3 | 579 | 65.2% | -0.01 | 0.0010 | -0.018 | |
| 52.40 | 55.35 | 77 | 53.4% | 0.98 | 0.0014 | -0.017 | 120 | 0 | 0.5700 | 1,696 | 65.2% | -0.02 | 0.0014 | -0.023 | ||
| 47.50 | 50.85 | 6 | 61.0% | 0.97 | 0.0020 | -0.024 | 125 | 0.2700 | 0.5200 | 12 | 1,506 | 62.4% | -0.03 | 0.0020 | -0.030 | |
| 43.30 | 45.70 | 35 | 61.9% | 0.96 | 0.0028 | -0.035 | 130 | 0.4100 | 0.6000 | 188 | 2,618 | 58.8% | -0.04 | 0.0029 | -0.040 | |
| 38.25 | 41.10 | 37 | 58.0% | 0.94 | 0.0039 | -0.048 | 135 | 0.7100 | 0.9100 | 202 | 2,877 | 58.0% | -0.06 | 0.0040 | -0.053 | |
| 33.85 | 36.45 | 132 | 57.4% | 0.92 | 0.0053 | -0.065 | 140 | 1.08 | 1.31 | 51 | 3,047 | 56.6% | -0.08 | 0.0053 | -0.069 | |
| 29.30 | 32.05 | 107 | 55.6% | 0.88 | 0.0069 | -0.084 | 145 | 1.63 | 1.91 | 62 | 984 | 55.6% | -0.12 | 0.0069 | -0.087 | |
| 25.15 | 27.95 | 1 | 1,514 | 55.3% | 0.84 | 0.0086 | -0.104 | 150 | 2.43 | 2.76 | 68 | 3,816 | 55.1% | -0.16 | 0.0087 | -0.107 |
| 23.05 | 25.80 | 54.0% | 0.81 | 0.0095 | -0.114 | 152.5 | 2.93 | 3.35 | 8 | 55.1% | -0.19 | 0.0096 | -0.117 | |||
| 21.65 | 23.85 | 11 | 497 | 55.4% | 0.79 | 0.0104 | -0.124 | 155 | 3.45 | 3.80 | 257 | 2,014 | 54.1% | -0.21 | 0.0104 | -0.127 |
| 19.65 | 21.60 | 53.2% | 0.76 | 0.0112 | -0.133 | 157.5 | 4.10 | 4.55 | 82 | 54.1% | -0.24 | 0.0113 | -0.136 | |||
| 18.80 | 19.35 | 61 | 500 | 54.2% | 0.73 | 0.0119 | -0.142 | 160 | 4.80 | 5.25 | 101 | 5,257 | 53.6% | -0.28 | 0.0120 | -0.145 |
| 16.95 | 17.95 | 54.2% | 0.69 | 0.0126 | -0.150 | 162.5 | 5.65 | 6.25 | 57 | 54.0% | -0.31 | 0.0127 | -0.152 | |||
| 15.40 | 16.25 | 5 | 621 | 53.8% | 0.66 | 0.0132 | -0.157 | 165 | 6.60 | 7.10 | 113 | 2,709 | 53.7% | -0.34 | 0.0133 | -0.159 |
| 13.95 | 14.75 | 53.6% | 0.63 | 0.0137 | -0.162 | 167.5 | 7.55 | 8.20 | 30 | 53.6% | -0.38 | 0.0138 | -0.164 | |||
| 12.55 | 13.25 | 23 | 2,153 | 53.2% | 0.59 | 0.0141 | -0.166 | 170 | 8.65 | 9.30 | 14 | 1,951 | 53.4% | -0.41 | 0.0142 | -0.168 |
| 11.25 | 12.20 | 53.6% | 0.55 | 0.0144 | -0.169 | 172.5 | 9.80 | 10.55 | 303 | 53.2% | -0.45 | 0.0145 | -0.171 | |||
| 10.10 | 10.65 | 38 | 1,409 | 52.8% | 0.52 | 0.0145 | -0.170 | 175 | 11.10 | 11.95 | 26 | 1,985 | 53.4% | -0.49 | 0.0147 | -0.172 |
| 8.95 | 9.80 | 5 | 53.2% | 0.48 | 0.0145 | -0.170 | 177.5 | 12.60 | 13.30 | 5 | 53.4% | -0.52 | 0.0147 | -0.171 | ||
| 8.10 | 8.50 | 298 | 1,792 | 52.8% | 0.45 | 0.0144 | -0.168 | 180 | 14.10 | 15.10 | 14 | 1,753 | 54.2% | -0.56 | 0.0146 | -0.170 |
| 7.15 | 7.75 | 7 | 53.2% | 0.41 | 0.0142 | -0.165 | 182.5 | 15.55 | 16.35 | 53.0% | -0.59 | 0.0144 | -0.167 | |||
| 6.35 | 6.80 | 505 | 2,370 | 53.0% | 0.38 | 0.0139 | -0.161 | 185 | 17.40 | 18.05 | 57 | 573 | 53.5% | -0.63 | 0.0142 | -0.163 |
| 5.55 | 6.20 | 24 | 53.3% | 0.35 | 0.0135 | -0.157 | 187.5 | 18.85 | 20.15 | 53.7% | -0.66 | 0.0138 | -0.158 | |||
| 4.90 | 5.35 | 268 | 2,604 | 53.0% | 0.32 | 0.0130 | -0.151 | 190 | 20.65 | 21.90 | 1 | 1,383 | 53.5% | -0.69 | 0.0133 | -0.152 |
| 4.25 | 4.85 | 11 | 53.2% | 0.29 | 0.0125 | -0.144 | 192.5 | 22.35 | 24.00 | 53.6% | -0.72 | 0.0128 | -0.145 | |||
| 3.75 | 4.20 | 74 | 1,929 | 53.1% | 0.26 | 0.0119 | -0.137 | 195 | 24.55 | 25.75 | 1,304 | 53.8% | -0.75 | 0.0122 | -0.138 | |
| 3.25 | 3.70 | 18 | 53.1% | 0.24 | 0.0113 | -0.130 | 197.5 | 25.95 | 28.20 | 53.3% | -0.77 | 0.0116 | -0.131 | |||
| 2.99 | 3.15 | 449 | 2,858 | 53.4% | 0.21 | 0.0106 | -0.122 | 200 | 28.35 | 29.70 | 2 | 1,001 | 52.4% | -0.80 | 0.0110 | -0.123 |
| 2.22 | 2.48 | 27 | 53.6% | 0.17 | 0.0092 | -0.107 | 205 | 32.05 | 34.80 | 53.3% | -0.84 | 0.0096 | -0.108 | |||
| 1.67 | 1.93 | 74 | 2,579 | 53.9% | 0.14 | 0.0079 | -0.092 | 210 | 36.60 | 39.40 | 334 | 54.5% | -0.88 | 0.0083 | -0.093 | |
| 1.24 | 1.48 | 8 | 54.2% | 0.11 | 0.0067 | -0.079 | 215 | 41.20 | 44.05 | 55.1% | -0.91 | 0.0072 | -0.079 | |||
| 0.9300 | 1.12 | 251 | 5,588 | 54.4% | 0.09 | 0.0056 | -0.067 | 220 | 46.80 | 48.35 | 366 | 58.7% | -0.93 | 0.0061 | -0.067 | |
| 0.6800 | 0.9100 | 68 | 55.1% | 0.07 | 0.0047 | -0.057 | 225 | 50.60 | 53.60 | 55.6% | -0.95 | 0.0052 | -0.057 | |||
| 0.5300 | 0.7100 | 80 | 3,265 | 55.8% | 0.06 | 0.0039 | -0.048 | 230 | 55.60 | 58.35 | 129 | 56.5% | -0.96 | 0.0044 | -0.048 | |
| 0.2500 | 0.4200 | 45 | 1,274 | 55.9% | 0.04 | 0.0027 | -0.036 | 240 | 64.80 | 68.25 | 176 | -0.98 | 0.0031 | -0.032 | ||
| 0.2000 | 0.3400 | 47 | 1,731 | 59.6% | 0.03 | 0.0020 | -0.028 | 250 | 74.70 | 78.70 | 16 | -0.99 | 0.0016 | -0.025 | ||
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 — Nov 20, 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