Options Chain for QUALCOMM INC COM (QCOM) - $163.30 as of 11/21/2025 9:12:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 106.50 | 110.30 | 108.40 | 104.68 | 0.00 | 0.00% | 1.97 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 11/21/2025 3:59:56 PM EST |
| 60.00 | 101.60 | 105.30 | 103.45 | 96.05 | 0.00 | 0.00% | 1.72 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/21/2025 3:59:56 PM EST |
| 65.00 | 96.55 | 100.30 | 98.43 | 91.05 | 0.00 | 0.00% | 1.51 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/21/2025 3:59:56 PM EST |
| 70.00 | 92.05 | 95.25 | 93.65 | 75.78 | 0.00 | 0.00% | 1.34 | 0 | 9 | 1.59 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/21/2025 3:59:56 PM EST |
| 75.00 | 86.90 | 90.30 | 88.60 | 79.15 | 0.00 | 0.00% | 1.18 | 0 | 30 | 1.47 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/21/2025 3:59:56 PM EST |
| 80.00 | 81.65 | 85.30 | 83.48 | 90.24 | 0.00 | 0.00% | 1.04 | 0 | 71 | 1.37 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 85.00 | 77.10 | 80.35 | 78.73 | 78.47 | 0.00 | 0.00% | 0.93 | 0 | 58 | 1.28 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 11/21/2025 3:59:56 PM EST |
| 90.00 | 72.15 | 75.35 | 73.75 | 74.45 | +4.12 | +5.86% | 0.82 | 8 | 105 | 1.16 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 95.00 | 67.25 | 70.40 | 68.83 | 64.17 | 0.00 | 0.00% | 0.72 | 0 | 25 | 1.09 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:56 PM EST |
| 100.00 | 62.15 | 65.45 | 63.80 | 80.55 | 0.00 | 0.00% | 0.64 | 0 | 742 | 0.99 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 11/21/2025 3:59:56 PM EST |
| 105.00 | 57.25 | 60.50 | 58.88 | 61.48 | 0.00 | 0.00% | 0.56 | 0 | 476 | 0.92 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 110.00 | 52.20 | 55.65 | 53.93 | 64.71 | 0.00 | 0.00% | 0.49 | 0 | 112 | 0.85 | 0.98 | 0.00 | -0.01 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 115.00 | 47.35 | 50.80 | 49.08 | 65.28 | 0.00 | 0.00% | 0.43 | 0 | 755 | 0.79 | 0.97 | 0.00 | -0.02 | 10/30/2025 | 11/21/2025 3:59:56 PM EST |
| 120.00 | 42.60 | 46.10 | 44.35 | 41.51 | -0.90 | -2.13% | 0.37 | 2 | 297 | 0.73 | 0.95 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 125.00 | 37.60 | 41.35 | 39.48 | 38.87 | 0.00 | 0.00% | 0.32 | 0 | 642 | 0.67 | 0.93 | 0.00 | -0.04 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 130.00 | 32.70 | 36.70 | 34.70 | 45.57 | 0.00 | 0.00% | 0.27 | 0 | 704 | 0.62 | 0.91 | 0.01 | -0.04 | 11/13/2025 | 11/21/2025 3:59:56 PM EST |
| 135.00 | 28.55 | 32.15 | 30.35 | 31.10 | 0.00 | 0.00% | 0.22 | 0 | 241 | 0.40 | 0.88 | 0.01 | -0.05 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 140.00 | 24.00 | 27.75 | 25.88 | 26.95 | -1.00 | -3.58% | 0.18 | 21 | 3,464 | 0.40 | 0.84 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 145.00 | 19.95 | 23.60 | 21.78 | 22.31 | -1.19 | -5.07% | 0.15 | 12 | 795 | 0.40 | 0.79 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 150.00 | 16.35 | 19.30 | 17.83 | 18.33 | +2.78 | +17.88% | 0.12 | 119 | 2,641 | 0.39 | 0.73 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 155.00 | 13.45 | 16.05 | 14.75 | 14.22 | +2.22 | +18.50% | 0.10 | 19 | 1,664 | 0.40 | 0.67 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 160.00 | 10.60 | 11.35 | 10.98 | 11.50 | +2.30 | +25.00% | 0.07 | 21 | 2,684 | 0.36 | 0.59 | 0.02 | -0.09 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 165.00 | 8.15 | 8.55 | 8.35 | 8.84 | +2.00 | +29.24% | 0.05 | 53 | 1,711 | 0.35 | 0.50 | 0.02 | -0.09 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 170.00 | 6.10 | 6.35 | 6.23 | 6.30 | +1.00 | +18.87% | 0.04 | 1,189 | 5,211 | 0.35 | 0.42 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 175.00 | 4.35 | 4.85 | 4.60 | 4.71 | +0.78 | +19.85% | 0.03 | 182 | 4,406 | 0.35 | 0.33 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 180.00 | 3.10 | 3.50 | 3.30 | 3.24 | +0.34 | +11.73% | 0.02 | 149 | 4,047 | 0.35 | 0.26 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 185.00 | 2.11 | 2.59 | 2.35 | 2.48 | +0.33 | +15.35% | 0.01 | 137 | 4,844 | 0.35 | 0.20 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 190.00 | 1.43 | 1.80 | 1.62 | 1.60 | +0.10 | +6.67% | 0.01 | 173 | 4,469 | 0.35 | 0.15 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 195.00 | 1.10 | 1.34 | 1.22 | 1.22 | +0.12 | +10.91% | 0.01 | 34 | 4,869 | 0.35 | 0.11 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 200.00 | 0.81 | 0.89 | 0.85 | 0.82 | +0.03 | +3.80% | 0.00 | 923 | 12,005 | 0.36 | 0.09 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 210.00 | 0.45 | 0.54 | 0.50 | 0.40 | -0.20 | -33.34% | 0.00 | 46 | 6,402 | 0.38 | 0.05 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 220.00 | 0.25 | 0.33 | 0.29 | 0.31 | 0.00 | 0.00% | 0.00 | 31 | 2,321 | 0.39 | 0.03 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 230.00 | 0.20 | 0.60 | 0.40 | 0.24 | +0.03 | +14.29% | 0.00 | 9 | 1,777 | 0.46 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 240.00 | 0.11 | 0.53 | 0.32 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3,181 | 0.47 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 250.00 | 0.11 | 0.64 | 0.38 | 0.12 | +0.02 | +20.00% | 0.00 | 31 | 2,974 | 0.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.43 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,434 | 0.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 270.00 | 0.05 | 0.82 | 0.44 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 280.00 | 0.01 | 0.50 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 399 | 0.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 300.00 | 0.02 | 0.15 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 8 | 6,919 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 310.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 1,403 | 0.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 20 | 260 | 1.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.22 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.06 | -0.13 | -68.43% | 0.00 | 22 | 150 | 1.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,372 | 0.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,465 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 100.00 | 0.02 | 0.49 | 0.26 | 0.25 | -0.11 | -30.56% | 0.00 | 4 | 3,342 | 0.58 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 105.00 | 0.05 | 0.65 | 0.35 | 0.30 | +0.15 | +100.00% | 0.00 | 1,680 | 4,882 | 0.57 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 110.00 | 0.29 | 0.65 | 0.47 | 0.25 | -0.17 | -40.48% | 0.00 | 3 | 1,725 | 0.57 | -0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 115.00 | 0.17 | 0.65 | 0.41 | 0.41 | -0.02 | -4.66% | 0.00 | 2 | 4,074 | 0.50 | -0.03 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 120.00 | 0.04 | 1.29 | 0.67 | 0.54 | -0.16 | -22.86% | 0.01 | 1 | 4,071 | 0.46 | -0.05 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 125.00 | 0.25 | 1.64 | 0.95 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 3,944 | 0.47 | -0.07 | 0.00 | -0.04 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 130.00 | 0.60 | 1.80 | 1.20 | 1.02 | -0.19 | -15.71% | 0.01 | 74 | 3,830 | 0.45 | -0.09 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 135.00 | 1.47 | 2.01 | 1.74 | 1.38 | -0.42 | -23.34% | 0.01 | 28 | 4,181 | 0.44 | -0.12 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 140.00 | 2.07 | 3.35 | 2.71 | 1.88 | -0.77 | -29.06% | 0.02 | 16 | 7,403 | 0.45 | -0.16 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 145.00 | 2.86 | 3.40 | 3.13 | 2.71 | -1.25 | -31.57% | 0.02 | 3,500 | 9,312 | 0.41 | -0.21 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 150.00 | 3.80 | 4.35 | 4.08 | 3.75 | -1.45 | -27.89% | 0.03 | 112 | 10,882 | 0.39 | -0.27 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 155.00 | 5.10 | 5.90 | 5.50 | 5.15 | -1.95 | -27.47% | 0.04 | 2,006 | 6,539 | 0.37 | -0.33 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 160.00 | 7.00 | 7.70 | 7.35 | 6.85 | -2.74 | -28.58% | 0.05 | 414 | 6,318 | 0.36 | -0.41 | 0.02 | -0.09 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 165.00 | 9.45 | 10.00 | 9.73 | 9.30 | -1.71 | -15.54% | 0.06 | 26 | 3,591 | 0.35 | -0.50 | 0.02 | -0.09 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 170.00 | 12.30 | 12.90 | 12.60 | 12.30 | -3.30 | -21.16% | 0.07 | 48 | 5,206 | 0.35 | -0.58 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 175.00 | 14.05 | 17.55 | 15.80 | 16.55 | +3.95 | +31.35% | 0.09 | 2 | 3,472 | 0.34 | -0.67 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 180.00 | 17.75 | 20.65 | 19.20 | 18.74 | -4.51 | -19.40% | 0.11 | 10 | 2,324 | 0.32 | -0.74 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 185.00 | 21.90 | 25.10 | 23.50 | 25.80 | -1.20 | -4.45% | 0.13 | 5 | 1,168 | 0.42 | -0.80 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 190.00 | 26.35 | 29.80 | 28.08 | 31.75 | +1.45 | +4.79% | 0.15 | 1 | 732 | 0.46 | -0.85 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 195.00 | 30.95 | 34.30 | 32.63 | 28.00 | 0.00 | 0.00% | 0.17 | 0 | 223 | 0.47 | -0.89 | 0.01 | -0.04 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 200.00 | 35.65 | 39.40 | 37.53 | 35.80 | 0.00 | 0.00% | 0.19 | 0 | 590 | 0.52 | -0.91 | 0.01 | -0.03 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 210.00 | 45.55 | 49.00 | 47.28 | 47.87 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.57 | -0.95 | 0.00 | -0.02 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 220.00 | 55.45 | 58.85 | 57.15 | 47.50 | 0.00 | 0.00% | 0.26 | 0 | 67 | 0.63 | -0.97 | 0.00 | -0.02 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 230.00 | 65.40 | 68.75 | 67.08 | 56.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.69 | -0.99 | 0.00 | -0.01 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 240.00 | 75.35 | 78.60 | 76.98 | 70.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.74 | -0.99 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 250.00 | 85.40 | 88.70 | 87.05 | 81.13 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 260.00 | 95.30 | 97.60 | 96.45 | 90.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/21/2025 3:59:56 PM EST |
| 270.00 | 105.35 | 108.95 | 107.15 | 99.92 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 3:59:56 PM EST |
| 280.00 | 115.30 | 118.50 | 116.90 | 104.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:56 PM EST |
| 290.00 | 125.25 | 128.60 | 126.93 | 134.24 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 11/21/2025 3:59:56 PM EST |
| 300.00 | 135.30 | 138.85 | 137.08 | 135.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 3:59:56 PM EST |
| 310.00 | 145.25 | 148.50 | 146.88 | 118.12 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:56 PM EST |