QCOM rantai opsi QUALCOMM Incorporated
Cboe delayed options data · per 06:41 UTC
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 ±12.9% (151.20–195.80) · ATM IV 54.4% · P/C open interest 1.08
| 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 | |
| 82.85 | 86.00 | 35 | 118.4% | 1.00 | 0.0002 | 0.000 | 90 | 0 | 1.00 | 267 | 118.6% | -0.00 | 0.0002 | -0.007 | ||
| 78.50 | 81.00 | 36 | 119.8% | 1.00 | 0.0003 | 0.000 | 95 | 0.0100 | 0.0500 | 3 | 185 | 76.1% | -0.00 | 0.0003 | -0.009 | |
| 72.75 | 76.05 | 5 | 99.0% | 0.99 | 0.0004 | -0.002 | 100 | 0.0400 | 0.1500 | 3 | 1,516 | 79.7% | -0.01 | 0.0004 | -0.011 | |
| 67.95 | 71.15 | 3 | 95.7% | 0.99 | 0.0006 | -0.005 | 105 | 0 | 0.7800 | 2,444 | 90.0% | -0.01 | 0.0006 | -0.013 | ||
| 63.00 | 66.15 | 16 | 88.2% | 0.99 | 0.0008 | -0.008 | 110 | 0.0200 | 0.7100 | 5,003 | 81.8% | -0.01 | 0.0008 | -0.016 | ||
| 58.40 | 61.20 | 64 | 85.9% | 0.99 | 0.0011 | -0.013 | 115 | 0 | 0.5100 | 3 | 579 | 70.6% | -0.01 | 0.0011 | -0.020 | |
| 53.15 | 56.30 | 77 | 76.3% | 0.98 | 0.0015 | -0.018 | 120 | 0 | 0.7400 | 1,696 | 68.3% | -0.02 | 0.0015 | -0.025 | ||
| 48.05 | 51.45 | 6 | 69.4% | 0.97 | 0.0021 | -0.026 | 125 | 0.2700 | 0.5800 | 13 | 1,506 | 63.5% | -0.03 | 0.0021 | -0.032 | |
| 43.50 | 46.80 | 35 | 69.2% | 0.96 | 0.0029 | -0.037 | 130 | 0.4500 | 0.6900 | 188 | 2,618 | 60.5% | -0.04 | 0.0029 | -0.042 | |
| 38.50 | 42.00 | 37 | 63.1% | 0.94 | 0.0039 | -0.050 | 135 | 0.7000 | 0.8800 | 204 | 2,877 | 58.0% | -0.06 | 0.0040 | -0.055 | |
| 33.90 | 37.35 | 132 | 60.4% | 0.92 | 0.0053 | -0.066 | 140 | 1.06 | 1.30 | 74 | 3,047 | 56.7% | -0.08 | 0.0053 | -0.070 | |
| 29.45 | 32.95 | 107 | 58.6% | 0.88 | 0.0068 | -0.084 | 145 | 1.60 | 2.04 | 76 | 984 | 56.4% | -0.12 | 0.0069 | -0.088 | |
| 25.25 | 28.70 | 1 | 1,514 | 57.0% | 0.84 | 0.0086 | -0.103 | 150 | 2.34 | 2.67 | 91 | 3,816 | 54.7% | -0.16 | 0.0086 | -0.106 |
| 23.20 | 26.80 | 56.7% | 0.82 | 0.0094 | -0.113 | 152.5 | 2.81 | 3.80 | 9 | 56.6% | -0.18 | 0.0095 | -0.116 | |||
| 21.55 | 24.50 | 11 | 497 | 55.9% | 0.79 | 0.0103 | -0.122 | 155 | 3.30 | 3.75 | 265 | 2,014 | 53.8% | -0.21 | 0.0104 | -0.126 |
| 19.90 | 22.65 | 56.1% | 0.76 | 0.0112 | -0.132 | 157.5 | 3.90 | 4.40 | 85 | 53.4% | -0.24 | 0.0112 | -0.135 | |||
| 18.20 | 20.90 | 61 | 500 | 56.0% | 0.73 | 0.0119 | -0.140 | 160 | 4.60 | 5.15 | 115 | 5,257 | 53.2% | -0.27 | 0.0120 | -0.143 |
| 16.30 | 19.20 | 55.0% | 0.70 | 0.0126 | -0.148 | 162.5 | 5.40 | 6.00 | 57 | 53.1% | -0.30 | 0.0128 | -0.150 | |||
| 15.55 | 16.55 | 5 | 621 | 54.1% | 0.67 | 0.0133 | -0.154 | 165 | 6.25 | 7.00 | 130 | 2,709 | 53.0% | -0.34 | 0.0134 | -0.157 |
| 13.30 | 15.10 | 52.1% | 0.63 | 0.0138 | -0.160 | 167.5 | 7.25 | 8.15 | 30 | 52.5% | -0.37 | 0.0139 | -0.162 | |||
| 12.70 | 13.65 | 24 | 2,153 | 53.8% | 0.59 | 0.0142 | -0.164 | 170 | 8.30 | 9.25 | 14 | 1,951 | 52.9% | -0.41 | 0.0143 | -0.166 |
| 11.40 | 13.50 | 56.5% | 0.56 | 0.0145 | -0.167 | 172.5 | 9.45 | 10.25 | 353 | 52.2% | -0.45 | 0.0146 | -0.169 | |||
| 10.25 | 10.70 | 50 | 1,409 | 52.7% | 0.52 | 0.0146 | -0.169 | 175 | 10.70 | 11.55 | 26 | 1,985 | 52.0% | -0.48 | 0.0148 | -0.171 |
| 8.10 | 10.00 | 6 | 51.1% | 0.49 | 0.0146 | -0.169 | 177.5 | 12.05 | 13.00 | 5 | 52.1% | -0.52 | 0.0148 | -0.170 | ||
| 8.15 | 9.15 | 306 | 1,792 | 52.7% | 0.45 | 0.0145 | -0.167 | 180 | 13.50 | 14.50 | 15 | 1,753 | 52.0% | -0.55 | 0.0148 | -0.169 |
| 7.15 | 7.95 | 11 | 53.2% | 0.42 | 0.0143 | -0.165 | 182.5 | 15.05 | 16.10 | 51.9% | -0.59 | 0.0146 | -0.167 | |||
| 6.35 | 7.05 | 510 | 2,370 | 53.2% | 0.38 | 0.0140 | -0.161 | 185 | 17.05 | 17.70 | 57 | 573 | 52.6% | -0.62 | 0.0142 | -0.163 |
| 5.60 | 6.25 | 26 | 53.2% | 0.35 | 0.0136 | -0.157 | 187.5 | 18.40 | 19.45 | 51.6% | -0.66 | 0.0138 | -0.158 | |||
| 4.90 | 5.55 | 272 | 2,604 | 53.2% | 0.32 | 0.0131 | -0.151 | 190 | 20.20 | 21.45 | 1 | 1,383 | 52.1% | -0.69 | 0.0134 | -0.153 |
| 4.30 | 4.90 | 11 | 53.2% | 0.29 | 0.0126 | -0.145 | 192.5 | 21.20 | 23.80 | 50.8% | -0.72 | 0.0128 | -0.146 | |||
| 3.75 | 4.35 | 86 | 1,929 | 53.3% | 0.26 | 0.0120 | -0.138 | 195 | 23.10 | 25.40 | 1,304 | 49.5% | -0.74 | 0.0123 | -0.140 | |
| 2.67 | 4.80 | 18 | 54.4% | 0.24 | 0.0113 | -0.131 | 197.5 | 25.15 | 27.85 | 50.9% | -0.77 | 0.0116 | -0.132 | |||
| 2.99 | 3.30 | 503 | 2,858 | 53.6% | 0.22 | 0.0106 | -0.124 | 200 | 27.20 | 29.65 | 2 | 1,001 | 49.7% | -0.79 | 0.0110 | -0.125 |
| 2.24 | 2.56 | 27 | 53.8% | 0.17 | 0.0093 | -0.109 | 205 | 31.25 | 34.60 | 51.0% | -0.84 | 0.0097 | -0.110 | |||
| 1.68 | 2.00 | 83 | 2,579 | 54.0% | 0.14 | 0.0080 | -0.095 | 210 | 36.45 | 39.10 | 334 | 54.6% | -0.87 | 0.0084 | -0.095 | |
| 1.27 | 1.56 | 22 | 54.6% | 0.11 | 0.0068 | -0.081 | 215 | 40.25 | 43.40 | 47.6% | -0.90 | 0.0072 | -0.082 | |||
| 0.9900 | 1.23 | 271 | 5,588 | 55.3% | 0.09 | 0.0057 | -0.069 | 220 | 46.60 | 48.35 | 366 | 59.2% | -0.93 | 0.0062 | -0.070 | |
| 0.7800 | 1.20 | 75 | 57.6% | 0.07 | 0.0048 | -0.059 | 225 | 49.75 | 53.15 | -0.95 | 0.0053 | -0.060 | ||||
| 0.5700 | 0.7800 | 122 | 3,265 | 56.6% | 0.06 | 0.0040 | -0.050 | 230 | 54.65 | 58.00 | 129 | -0.96 | 0.0044 | -0.050 | ||
| 0.3100 | 0.7400 | 45 | 1,274 | 60.3% | 0.04 | 0.0028 | -0.037 | 240 | 64.45 | 67.85 | 176 | -0.98 | 0.0034 | -0.034 | ||
| 0.2000 | 0.5800 | 50 | 1,731 | 63.1% | 0.03 | 0.0020 | -0.029 | 250 | 74.45 | 78.20 | 16 | -0.99 | 0.0018 | -0.027 | ||
| 0.0500 | 0.6000 | 10 | 1,377 | 66.6% | 0.02 | 0.0015 | -0.024 | 260 | 84.45 | 87.00 | -1.00 | 0.0008 | -0.022 | |||
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 — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput