Options Chain for QUALCOMM INC COM (QCOM) - $181.27 as of 12/11/2025 8:26:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 70.05 | 73.85 | 71.95 | % | 0.65 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 115.00 | 65.10 | 68.85 | 66.98 | % | 0.58 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 120.00 | 60.15 | 63.95 | 62.05 | % | 0.52 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 125.00 | 55.20 | 59.00 | 57.10 | % | 0.46 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 12/11/2025 4:00:07 PM EST | |||
| 130.00 | 50.30 | 54.10 | 52.20 | % | 0.40 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 12/11/2025 4:00:07 PM EST | |||
| 135.00 | 45.40 | 48.95 | 47.18 | % | 0.35 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 12/11/2025 4:00:07 PM EST | |||
| 140.00 | 40.55 | 44.35 | 42.45 | % | 0.30 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 12/11/2025 4:00:07 PM EST | |||
| 145.00 | 35.75 | 39.55 | 37.65 | % | 0.26 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 12/11/2025 4:00:07 PM EST | |||
| 150.00 | 31.05 | 34.85 | 32.95 | % | 0.22 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.04 | 12/11/2025 4:00:07 PM EST | |||
| 155.00 | 26.40 | 30.25 | 28.33 | % | 0.18 | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.05 | 12/11/2025 4:00:07 PM EST | |||
| 160.00 | 21.90 | 25.80 | 23.85 | % | 0.15 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.06 | 12/11/2025 4:00:07 PM EST | |||
| 165.00 | 17.70 | 21.55 | 19.63 | % | 0.12 | 0 | 0 | 0.30 | 0.82 | 0.01 | -0.08 | 12/11/2025 4:00:07 PM EST | |||
| 170.00 | 13.80 | 17.65 | 15.73 | % | 0.09 | 0 | 0 | 0.30 | 0.75 | 0.02 | -0.08 | 12/11/2025 4:00:07 PM EST | |||
| 175.00 | 10.35 | 14.30 | 12.33 | 10.70 | % | 0.07 | 4 | 0 | 0.30 | 0.67 | 0.02 | -0.09 | 12/11/2025 | 12/11/2025 4:00:07 PM EST | |
| 180.00 | 7.35 | 11.35 | 9.35 | 8.05 | % | 0.05 | 7 | 0 | 0.30 | 0.57 | 0.02 | -0.09 | 12/11/2025 | 12/11/2025 4:00:07 PM EST | |
| 185.00 | 4.85 | 8.90 | 6.88 | 6.75 | % | 0.04 | 28 | 0 | 0.30 | 0.47 | 0.02 | -0.09 | 12/11/2025 | 12/11/2025 4:00:07 PM EST | |
| 190.00 | 2.87 | 6.75 | 4.81 | % | 0.03 | 0 | 0 | 0.29 | 0.38 | 0.02 | -0.08 | 12/11/2025 4:00:07 PM EST | |||
| 195.00 | 1.36 | 5.30 | 3.33 | % | 0.02 | 0 | 0 | 0.28 | 0.29 | 0.02 | -0.07 | 12/11/2025 4:00:07 PM EST | |||
| 200.00 | 0.31 | 4.40 | 2.36 | 1.50 | % | 0.01 | 1 | 0 | 0.28 | 0.21 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 4:00:07 PM EST | |
| 205.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.01 | -0.05 | 12/11/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.01 | -0.04 | 12/11/2025 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 12/11/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 12/11/2025 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 12/11/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 12/11/2025 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 12/11/2025 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 12/11/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 12/11/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 12/11/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 12/11/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.03 | 12/11/2025 4:00:07 PM EST | |||
| 150.00 | 0.15 | 1.77 | 0.96 | % | 0.01 | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.04 | 12/11/2025 4:00:07 PM EST | |||
| 155.00 | 0.74 | 1.20 | 0.97 | 0.90 | % | 0.01 | 1 | 0 | 0.34 | -0.08 | 0.01 | -0.05 | 12/11/2025 | 12/11/2025 4:00:07 PM EST | |
| 160.00 | 0.18 | 3.70 | 1.94 | 2.04 | % | 0.01 | 2 | 0 | 0.33 | -0.13 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 4:00:07 PM EST | |
| 165.00 | 0.56 | 4.45 | 2.51 | 2.99 | % | 0.02 | 4 | 0 | 0.32 | -0.18 | 0.01 | -0.08 | 12/11/2025 | 12/11/2025 4:00:07 PM EST | |
| 170.00 | 1.70 | 5.50 | 3.60 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.02 | -0.08 | 12/11/2025 4:00:07 PM EST | |||
| 175.00 | 3.25 | 7.05 | 5.15 | % | 0.03 | 0 | 0 | 0.32 | -0.33 | 0.02 | -0.09 | 12/11/2025 4:00:07 PM EST | |||
| 180.00 | 5.00 | 9.10 | 7.05 | % | 0.04 | 0 | 0 | 0.31 | -0.43 | 0.02 | -0.09 | 12/11/2025 4:00:07 PM EST | |||
| 185.00 | 7.55 | 11.55 | 9.55 | % | 0.05 | 0 | 0 | 0.30 | -0.53 | 0.02 | -0.09 | 12/11/2025 4:00:07 PM EST | |||
| 190.00 | 10.65 | 14.60 | 12.63 | % | 0.07 | 0 | 0 | 0.30 | -0.62 | 0.02 | -0.08 | 12/11/2025 4:00:07 PM EST | |||
| 195.00 | 14.60 | 18.15 | 16.38 | % | 0.08 | 0 | 0 | 0.30 | -0.71 | 0.02 | -0.07 | 12/11/2025 4:00:07 PM EST | |||
| 200.00 | 18.25 | 22.10 | 20.18 | % | 0.10 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.06 | 12/11/2025 4:00:07 PM EST | |||
| 205.00 | 22.85 | 26.45 | 24.65 | % | 0.12 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.05 | 12/11/2025 4:00:07 PM EST | |||
| 210.00 | 27.25 | 31.05 | 29.15 | % | 0.14 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.04 | 12/11/2025 4:00:07 PM EST | |||
| 215.00 | 32.30 | 35.85 | 34.08 | % | 0.16 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 12/11/2025 4:00:07 PM EST | |||
| 220.00 | 36.95 | 40.75 | 38.85 | % | 0.18 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 12/11/2025 4:00:07 PM EST | |||
| 225.00 | 41.95 | 45.75 | 43.85 | % | 0.19 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 12/11/2025 4:00:07 PM EST | |||
| 230.00 | 46.95 | 50.75 | 48.85 | % | 0.21 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 12/11/2025 4:00:07 PM EST | |||
| 235.00 | 51.95 | 55.75 | 53.85 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 12/11/2025 4:00:07 PM EST | |||
| 240.00 | 56.95 | 60.75 | 58.85 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 245.00 | 61.95 | 65.75 | 63.85 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 250.00 | 66.95 | 70.75 | 68.85 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST |