QCOM optieketen QUALCOMM Incorporated
Cboe delayed options data · per 15:37 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±6.3% (157.97–179.32) · ATM IV 38.6% · P/C open interest 0.76
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 81.60 | 84.55 | 1 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.1000 | 155 | 131.1% | 0.00 | 0.0000 | -0.000 | |||
| 76.65 | 79.65 | 1 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.1000 | 713 | 120.9% | -0.00 | 0.0000 | -0.000 | |||
| 71.65 | 74.60 | 1 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.1000 | 374 | 111.3% | -0.00 | 0.0000 | -0.000 | |||
| 66.65 | 69.65 | 7 | 7 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.1000 | 2 | 596 | 102.1% | -0.00 | 0.0000 | -0.001 | |
| 61.65 | 64.75 | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.1000 | 1,891 | 93.4% | -0.00 | 0.0001 | -0.001 | ||||
| 56.70 | 59.80 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.1900 | 2,264 | 91.9% | -0.00 | 0.0001 | -0.002 | ||||
| 51.70 | 54.60 | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.2000 | 4,612 | 83.9% | -0.00 | 0.0002 | -0.003 | ||||
| 46.75 | 49.30 | 22 | 1.00 | 0.0003 | 0.000 | 120 | 0 | 0.0900 | 1 | 3,062 | 68.3% | -0.00 | 0.0003 | -0.004 | ||
| 41.70 | 44.40 | 1.00 | 0.0006 | 0.000 | 125 | 0 | 0.3700 | 4 | 4,155 | 73.9% | -0.00 | 0.0006 | -0.007 | |||
| 36.75 | 39.75 | 14 | 0.99 | 0.0010 | 0.000 | 130 | 0.0100 | 0.0500 | 4 | 4,903 | 51.3% | -0.01 | 0.0010 | -0.010 | ||
| 32.80 | 34.75 | 18 | 0.99 | 0.0018 | 0.000 | 135 | 0.0500 | 0.0800 | 25 | 2,485 | 49.0% | -0.01 | 0.0018 | -0.016 | ||
| 27.40 | 30.05 | 22 | 0.98 | 0.0033 | -0.012 | 140 | 0.1100 | 0.1600 | 21 | 3,923 | 46.8% | -0.02 | 0.0033 | -0.026 | ||
| 22.55 | 24.90 | 2 | 223 | 0.96 | 0.0058 | -0.031 | 145 | 0.2500 | 0.3000 | 63 | 3,379 | 44.6% | -0.04 | 0.0059 | -0.043 | |
| 20.10 | 22.95 | 0.95 | 0.0073 | -0.040 | 147 | 0.2500 | 0.4400 | 295 | 43.3% | -0.05 | 0.0073 | -0.051 | ||||
| 19.15 | 22.00 | 0.94 | 0.0081 | -0.046 | 148 | 0.3300 | 0.4900 | 4 | 249 | 43.2% | -0.06 | 0.0082 | -0.056 | |||
| 18.20 | 21.20 | 0.93 | 0.0090 | -0.052 | 149 | 0.4100 | 0.5500 | 171 | 43.0% | -0.07 | 0.0091 | -0.062 | ||||
| 17.70 | 20.15 | 92 | 899 | 28.5% | 0.92 | 0.0100 | -0.058 | 150 | 0.5000 | 0.6200 | 19 | 4,334 | 42.8% | -0.08 | 0.0101 | -0.068 |
| 15.45 | 17.60 | 7 | 29.1% | 0.89 | 0.0128 | -0.075 | 152.5 | 0.6600 | 0.8400 | 47 | 169 | 41.4% | -0.11 | 0.0129 | -0.084 | |
| 12.90 | 15.25 | 974 | 26.5% | 0.86 | 0.0160 | -0.094 | 155 | 1.01 | 1.05 | 55 | 3,928 | 40.5% | -0.14 | 0.0161 | -0.102 | |
| 12.10 | 13.20 | 1 | 122 | 37.9% | 0.81 | 0.0194 | -0.115 | 157.5 | 1.37 | 1.53 | 2 | 248 | 40.0% | -0.19 | 0.0195 | -0.121 |
| 10.20 | 11.25 | 37 | 3,528 | 38.2% | 0.76 | 0.0228 | -0.134 | 160 | 1.91 | 2.09 | 80 | 3,780 | 39.6% | -0.24 | 0.0229 | -0.140 |
| 8.75 | 9.35 | 1 | 61 | 39.0% | 0.70 | 0.0257 | -0.152 | 162.5 | 2.60 | 2.79 | 15 | 203 | 39.2% | -0.30 | 0.0259 | -0.156 |
| 7.15 | 7.75 | 105 | 3,470 | 38.3% | 0.63 | 0.0280 | -0.165 | 165 | 3.45 | 3.80 | 27 | 3,223 | 39.4% | -0.37 | 0.0282 | -0.169 |
| 5.65 | 6.30 | 93 | 335 | 37.9% | 0.56 | 0.0293 | -0.174 | 167.5 | 4.50 | 4.90 | 38 | 575 | 39.4% | -0.45 | 0.0296 | -0.176 |
| 4.70 | 5.00 | 166 | 7,649 | 38.7% | 0.48 | 0.0296 | -0.176 | 170 | 5.80 | 6.20 | 17 | 1,754 | 39.5% | -0.52 | 0.0299 | -0.177 |
| 3.65 | 4.00 | 17 | 268 | 39.0% | 0.41 | 0.0288 | -0.173 | 172.5 | 7.25 | 7.65 | 2 | 4 | 39.6% | -0.59 | 0.0291 | -0.173 |
| 2.86 | 3.10 | 467 | 4,738 | 39.3% | 0.35 | 0.0271 | -0.164 | 175 | 8.90 | 9.40 | 2 | 2,497 | 39.7% | -0.66 | 0.0274 | -0.164 |
| 2.20 | 2.40 | 286 | 250 | 39.5% | 0.28 | 0.0247 | -0.152 | 177.5 | 10.65 | 11.95 | 15 | 42.7% | -0.72 | 0.0251 | -0.150 | |
| 1.72 | 1.88 | 959 | 6,457 | 40.3% | 0.23 | 0.0220 | -0.138 | 180 | 12.50 | 14.25 | 2,846 | 44.1% | -0.77 | 0.0224 | -0.135 | |
| 1.22 | 1.43 | 12 | 219 | 40.1% | 0.19 | 0.0192 | -0.122 | 182.5 | 14.55 | 17.10 | 5 | 48.6% | -0.82 | 0.0195 | -0.118 | |
| 1.00 | 1.09 | 205 | 2,405 | 41.1% | 0.15 | 0.0164 | -0.107 | 185 | 16.85 | 19.15 | 1 | 857 | 50.0% | -0.86 | 0.0167 | -0.102 |
| 0.6800 | 0.8600 | 53 | 41.3% | 0.12 | 0.0138 | -0.093 | 187.5 | 19.00 | 20.70 | 47.9% | -0.89 | 0.0141 | -0.086 | |||
| 0.5400 | 0.6600 | 119 | 2,763 | 42.1% | 0.10 | 0.0116 | -0.080 | 190 | 21.00 | 23.90 | 2,231 | 51.9% | -0.91 | 0.0118 | -0.071 | |
| 0.3300 | 0.4200 | 93 | 1,670 | 44.0% | 0.06 | 0.0080 | -0.060 | 195 | 25.75 | 28.15 | 1 | 678 | 51.4% | -0.95 | 0.0087 | -0.048 |
| 0.2600 | 0.2700 | 350 | 6,859 | 46.7% | 0.04 | 0.0056 | -0.045 | 200 | 30.70 | 33.60 | 8 | 2,162 | 61.7% | -0.97 | 0.0068 | -0.036 |
| 0 | 0.6400 | 64 | 53.9% | 0.03 | 0.0040 | -0.036 | 205 | 35.65 | 37.85 | 7 | 64.2% | -0.98 | 0.0051 | -0.033 | ||
| 0.1200 | 0.1500 | 109 | 5,123 | 51.5% | 0.02 | 0.0030 | -0.029 | 210 | 40.55 | 43.55 | 1 | 2,771 | 72.3% | -0.99 | 0.0031 | -0.042 |
| 0.0500 | 0.1100 | 47 | 2,777 | 56.4% | 0.01 | 0.0018 | -0.021 | 220 | 51.00 | 53.55 | 759 | 88.4% | -1.00 | 0.0010 | -0.057 | |
| 0.0100 | 0.2300 | 14 | 2,430 | 67.9% | 0.01 | 0.0012 | -0.016 | 230 | 60.80 | 63.55 | 500 | 97.2% | -1.00 | 0.0002 | -0.066 | |
| 0 | 0.0900 | 20 | 4,344 | 67.4% | 0.01 | 0.0008 | -0.012 | 240 | 70.90 | 73.25 | 414 | 104.8% | -1.00 | 0.0000 | -0.072 | |
| 0.0200 | 0.0300 | 10 | 7,476 | 69.8% | 0.00 | 0.0006 | -0.010 | 250 | 80.80 | 83.55 | 199 | 119.2% | -1.00 | 0.0000 | -0.076 | |
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs