QCOM cadeia de opções QUALCOMM Incorporated
Cboe delayed options data · em 12:37 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±6.7% (157.41–179.96) · IV ATM 39.6% · P/C open interest 0.76
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 82.90 | 86.80 | 1,680 | 1 | 1.00 | 0.0000 | -0.708 | 85 | 0 | 0.8600 | 94 | 155 | 161.8% | -0.00 | 0.0000 | -0.001 | |
| 78.45 | 81.15 | 120 | 1 | 1.00 | 0.0000 | -0.697 | 90 | 0 | 0.5000 | 128 | 713 | 145.2% | -0.00 | 0.0001 | -0.002 | |
| 72.95 | 76.30 | 36 | 1 | 1.00 | 0.0000 | -0.685 | 95 | 0 | 0.3900 | 70 | 374 | 129.2% | -0.00 | 0.0001 | -0.003 | |
| 67.90 | 70.45 | 845 | 7 | 1.00 | 0.0000 | -0.673 | 100 | 0 | 0.0400 | 2 | 596 | 91.0% | -0.00 | 0.0001 | -0.003 | |
| 62.90 | 66.85 | 240 | 1.00 | 0.0000 | -0.660 | 105 | 0 | 0.1000 | 1,891 | 91.5% | -0.00 | 0.0002 | -0.004 | |||
| 57.90 | 61.85 | 840 | 1.00 | 0.0000 | -0.647 | 110 | 0 | 0.1900 | 2,264 | 90.1% | -0.00 | 0.0003 | -0.005 | |||
| 52.90 | 55.90 | 285 | 1.00 | 0.0000 | -0.633 | 115 | 0 | 0.2000 | 1 | 4,612 | 82.3% | -0.00 | 0.0004 | -0.007 | ||
| 48.60 | 51.85 | 1,680 | 22 | 107.7% | 1.00 | 0.0000 | -0.618 | 120 | 0 | 0.0900 | 13 | 3,062 | 67.1% | -0.00 | 0.0006 | -0.008 |
| 42.90 | 45.80 | 840 | 1.00 | 0.0000 | -0.600 | 125 | 0 | 0.5400 | 159 | 4,155 | 77.7% | -0.01 | 0.0008 | -0.010 | ||
| 38.85 | 41.85 | 2,520 | 14 | 89.9% | 1.00 | 0.0000 | -0.577 | 130 | 0.0300 | 0.1200 | 103 | 4,903 | 56.5% | -0.01 | 0.0013 | -0.013 |
| 33.45 | 36.85 | 3,360 | 18 | 74.4% | 1.00 | 0.0000 | -0.541 | 135 | 0.0500 | 0.1200 | 39 | 2,485 | 50.2% | -0.01 | 0.0020 | -0.019 |
| 28.00 | 31.85 | 3,628 | 22 | 1.00 | 0.0000 | -0.475 | 140 | 0.1500 | 0.1700 | 95 | 3,923 | 47.5% | -0.03 | 0.0035 | -0.029 | |
| 23.60 | 26.85 | 3,177 | 223 | 56.8% | 1.00 | 0.0010 | -0.345 | 145 | 0.2900 | 0.3000 | 215 | 3,379 | 44.8% | -0.05 | 0.0060 | -0.045 |
| 21.05 | 24.85 | 0.99 | 0.0066 | -0.264 | 147 | 0.1700 | 0.3800 | 173 | 295 | 40.9% | -0.06 | 0.0074 | -0.054 | |||
| 20.10 | 22.85 | 0.98 | 0.0101 | -0.221 | 148 | 0.2100 | 0.4900 | 4 | 249 | 41.4% | -0.06 | 0.0082 | -0.059 | |||
| 19.45 | 21.85 | 0.97 | 0.0141 | -0.185 | 149 | 0.4400 | 0.5800 | 17 | 171 | 43.3% | -0.07 | 0.0090 | -0.065 | |||
| 18.70 | 21.90 | 11 | 899 | 48.5% | 0.96 | 0.0187 | -0.144 | 150 | 0.5100 | 0.6600 | 67 | 4,334 | 43.0% | -0.08 | 0.0100 | -0.070 |
| 16.45 | 19.60 | 7 | 46.7% | 0.91 | 0.0208 | -0.099 | 152.5 | 0.5100 | 1.08 | 33 | 169 | 41.9% | -0.11 | 0.0126 | -0.086 | |
| 14.80 | 16.85 | 136 | 974 | 45.2% | 0.86 | 0.0180 | -0.100 | 155 | 1.05 | 1.22 | 332 | 3,928 | 41.6% | -0.14 | 0.0155 | -0.103 |
| 12.85 | 14.15 | 122 | 41.6% | 0.81 | 0.0185 | -0.119 | 157.5 | 1.48 | 1.66 | 139 | 248 | 41.2% | -0.19 | 0.0186 | -0.121 | |
| 11.10 | 12.00 | 36 | 3,528 | 39.2% | 0.76 | 0.0215 | -0.137 | 160 | 2.04 | 2.21 | 131 | 3,780 | 40.8% | -0.24 | 0.0217 | -0.140 |
| 9.25 | 10.50 | 5 | 61 | 41.7% | 0.70 | 0.0242 | -0.154 | 162.5 | 2.74 | 2.93 | 18 | 203 | 40.5% | -0.30 | 0.0244 | -0.156 |
| 7.80 | 8.20 | 161 | 3,470 | 39.5% | 0.64 | 0.0263 | -0.167 | 165 | 3.45 | 3.75 | 61 | 3,223 | 39.5% | -0.36 | 0.0265 | -0.169 |
| 6.35 | 6.80 | 242 | 335 | 39.6% | 0.57 | 0.0276 | -0.175 | 167.5 | 4.60 | 4.80 | 391 | 575 | 39.7% | -0.43 | 0.0279 | -0.177 |
| 5.30 | 5.45 | 565 | 7,649 | 39.9% | 0.50 | 0.0280 | -0.179 | 170 | 5.80 | 6.10 | 41 | 1,754 | 39.8% | -0.50 | 0.0283 | -0.180 |
| 4.10 | 4.45 | 69 | 268 | 39.6% | 0.43 | 0.0275 | -0.177 | 172.5 | 7.10 | 8.20 | 2 | 4 | 41.7% | -0.57 | 0.0278 | -0.178 |
| 3.35 | 3.50 | 694 | 4,738 | 40.3% | 0.37 | 0.0262 | -0.170 | 175 | 8.80 | 9.35 | 10 | 2,497 | 40.6% | -0.64 | 0.0265 | -0.171 |
| 2.63 | 2.78 | 27 | 250 | 40.7% | 0.31 | 0.0243 | -0.160 | 177.5 | 10.55 | 11.15 | 15 | 40.8% | -0.70 | 0.0246 | -0.161 | |
| 2.10 | 2.18 | 1,390 | 6,457 | 41.2% | 0.26 | 0.0220 | -0.147 | 180 | 12.05 | 13.35 | 16 | 2,846 | 40.5% | -0.75 | 0.0223 | -0.148 |
| 1.60 | 1.74 | 76 | 219 | 41.6% | 0.21 | 0.0195 | -0.133 | 182.5 | 14.05 | 15.45 | 5 | 41.0% | -0.80 | 0.0198 | -0.134 | |
| 1.22 | 1.38 | 121 | 2,405 | 42.1% | 0.17 | 0.0170 | -0.118 | 185 | 15.45 | 18.35 | 2 | 857 | 41.5% | -0.83 | 0.0173 | -0.119 |
| 0.7100 | 1.38 | 4 | 53 | 43.0% | 0.14 | 0.0146 | -0.104 | 187.5 | 17.50 | 21.00 | 43.6% | -0.87 | 0.0150 | -0.104 | ||
| 0.7900 | 0.8500 | 180 | 2,763 | 43.7% | 0.11 | 0.0125 | -0.092 | 190 | 20.40 | 22.35 | 1 | 2,231 | 41.7% | -0.89 | 0.0129 | -0.091 |
| 0.4500 | 0.5800 | 100 | 1,670 | 45.1% | 0.08 | 0.0089 | -0.070 | 195 | 25.00 | 27.75 | 678 | 48.4% | -0.93 | 0.0095 | -0.070 | |
| 0.3000 | 0.3900 | 676 | 6,859 | 47.1% | 0.05 | 0.0064 | -0.053 | 200 | 29.85 | 33.10 | 7 | 2,162 | 56.7% | -0.96 | 0.0070 | -0.058 |
| 0.0100 | 0.6700 | 8 | 64 | 52.5% | 0.04 | 0.0046 | -0.041 | 205 | 35.15 | 37.95 | 3 | 7 | 64.3% | -0.98 | 0.0050 | -0.047 |
| 0.1000 | 0.2000 | 39 | 5,123 | 50.3% | 0.03 | 0.0034 | -0.033 | 210 | 39.05 | 42.65 | 3 | 2,771 | -0.98 | 0.0034 | -0.030 | |
| 0.0800 | 0.1600 | 70 | 2,777 | 57.4% | 0.02 | 0.0020 | -0.023 | 220 | 49.40 | 53.00 | 759 | 72.6% | -0.99 | 0.0016 | -0.007 | |
| 0.0500 | 0.1000 | 4 | 2,430 | 61.7% | 0.01 | 0.0013 | -0.018 | 230 | 59.05 | 62.95 | 500 | 73.4% | -1.00 | 0.0007 | 0.000 | |
| 0 | 0.3000 | 5 | 4,344 | 75.4% | 0.01 | 0.0009 | -0.014 | 240 | 69.30 | 72.85 | 414 | 86.2% | -1.00 | 0.0004 | 0.000 | |
| 0.0200 | 0.0700 | 13 | 7,476 | 71.8% | 0.01 | 0.0007 | -0.012 | 250 | 80.10 | 83.00 | 199 | 110.7% | -1.00 | 0.0002 | 0.000 | |
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 18, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs