Options Chain for QUALCOMM INC COM (QCOM) - $174.93 as of 12/9/2025 7:30:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 84.75 | 88.55 | 86.65 | % | 0.96 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 95.00 | 79.75 | 83.60 | 81.68 | % | 0.86 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 100.00 | 74.80 | 78.65 | 76.73 | % | 0.77 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 105.00 | 69.85 | 73.65 | 71.75 | % | 0.68 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 110.00 | 64.85 | 68.65 | 66.75 | % | 0.61 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 115.00 | 59.90 | 63.75 | 61.83 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 120.00 | 54.95 | 58.80 | 56.88 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 125.00 | 50.00 | 53.85 | 51.93 | % | 0.42 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 130.00 | 45.10 | 48.95 | 47.03 | % | 0.36 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 135.00 | 40.20 | 43.85 | 42.03 | % | 0.31 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 12/9/2025 3:59:54 PM EST | |||
| 140.00 | 35.35 | 39.20 | 37.28 | 35.20 | % | 0.27 | 2 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 145.00 | 30.55 | 34.15 | 32.35 | % | 0.22 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.05 | 12/9/2025 3:59:54 PM EST | |||
| 150.00 | 25.85 | 29.50 | 27.68 | % | 0.18 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.05 | 12/9/2025 3:59:54 PM EST | |||
| 155.00 | 21.20 | 24.65 | 22.93 | 22.25 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.44 | 0.89 | 0.01 | -0.06 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 160.00 | 16.95 | 20.25 | 18.60 | 19.20 | % | 0.12 | 1 | 0 | 0.26 | 0.84 | 0.01 | -0.07 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 165.00 | 14.45 | 15.30 | 14.88 | % | 0.09 | 0 | 0 | 0.30 | 0.76 | 0.02 | -0.08 | 12/9/2025 3:59:54 PM EST | |||
| 170.00 | 10.85 | 11.85 | 11.35 | 10.03 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.30 | 0.67 | 0.02 | -0.09 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 175.00 | 7.85 | 8.65 | 8.25 | 8.33 | +0.85 | +11.37% | 0.05 | 8 | 18 | 0.29 | 0.57 | 0.02 | -0.09 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 180.00 | 5.40 | 6.25 | 5.83 | 6.10 | +0.48 | +8.55% | 0.03 | 16 | 12 | 0.29 | 0.46 | 0.02 | -0.09 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 185.00 | 3.60 | 5.00 | 4.30 | 4.08 | +0.35 | +9.39% | 0.02 | 2 | 6 | 0.30 | 0.35 | 0.02 | -0.08 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 190.00 | 1.88 | 2.70 | 2.29 | 2.55 | +0.02 | +0.80% | 0.01 | 2 | 11 | 0.27 | 0.26 | 0.02 | -0.07 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 195.00 | 1.27 | 2.00 | 1.64 | 1.63 | +0.08 | +5.17% | 0.01 | 7 | 43 | 0.28 | 0.18 | 0.01 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 200.00 | 0.78 | 1.43 | 1.11 | 1.08 | % | 0.01 | 4 | 0 | 0.29 | 0.11 | 0.01 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 205.00 | 0.47 | 1.07 | 0.77 | 0.68 | -0.02 | -2.86% | 0.00 | 1 | 182 | 0.30 | 0.07 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 210.00 | 0.12 | 0.80 | 0.46 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.29 | 0.04 | 0.00 | -0.02 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 215.00 | 0.04 | 0.39 | 0.22 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.02 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 135.00 | 0.05 | 0.70 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.03 | 12/9/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 12/9/2025 3:59:54 PM EST | |||
| 145.00 | 0.10 | 1.42 | 0.76 | 0.66 | -0.18 | -21.43% | 0.01 | 1 | 2 | 0.37 | -0.05 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 150.00 | 0.64 | 0.93 | 0.79 | 0.77 | % | 0.01 | 1 | 0 | 0.35 | -0.08 | 0.01 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 155.00 | 1.03 | 1.34 | 1.19 | 1.28 | -0.02 | -1.54% | 0.01 | 1 | 3 | 0.33 | -0.11 | 0.01 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 160.00 | 1.59 | 1.94 | 1.77 | 1.84 | % | 0.01 | 2 | 0 | 0.31 | -0.16 | 0.01 | -0.07 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 165.00 | 2.47 | 2.88 | 2.68 | 3.16 | -0.15 | -4.54% | 0.02 | 3 | 1 | 0.30 | -0.24 | 0.02 | -0.08 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 170.00 | 3.85 | 5.65 | 4.75 | 4.49 | -0.76 | -14.48% | 0.03 | 2 | 1 | 0.32 | -0.33 | 0.02 | -0.09 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 175.00 | 5.75 | 7.65 | 6.70 | 6.50 | -0.26 | -3.85% | 0.04 | 3 | 1 | 0.31 | -0.43 | 0.02 | -0.09 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 180.00 | 8.30 | 9.40 | 8.85 | 9.01 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.29 | -0.54 | 0.02 | -0.09 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 185.00 | 11.50 | 12.40 | 11.95 | % | 0.06 | 0 | 0 | 0.29 | -0.65 | 0.02 | -0.08 | 12/9/2025 3:59:54 PM EST | |||
| 190.00 | 15.25 | 16.60 | 15.93 | % | 0.08 | 0 | 0 | 0.30 | -0.74 | 0.02 | -0.07 | 12/9/2025 3:59:54 PM EST | |||
| 195.00 | 18.20 | 21.75 | 19.98 | % | 0.10 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.05 | 12/9/2025 3:59:54 PM EST | |||
| 200.00 | 22.65 | 26.30 | 24.48 | % | 0.12 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.04 | 12/9/2025 3:59:54 PM EST | |||
| 205.00 | 27.40 | 31.05 | 29.23 | % | 0.14 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 210.00 | 32.05 | 35.90 | 33.98 | % | 0.16 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 215.00 | 37.00 | 40.85 | 38.93 | % | 0.18 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 220.00 | 42.00 | 45.85 | 43.93 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 225.00 | 47.00 | 50.85 | 48.93 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 230.00 | 52.00 | 55.80 | 53.90 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 235.00 | 57.00 | 60.85 | 58.93 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 240.00 | 62.00 | 65.85 | 63.93 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 245.00 | 67.00 | 70.80 | 68.90 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST |