Options Chain for QUALCOMM INC COM (QCOM) - $175.31 as of 12/8/2025 9:20:46 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 | 83.70 | 87.55 | 85.63 | % | 0.95 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 95.00 | 78.75 | 81.95 | 80.35 | % | 0.85 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 100.00 | 73.75 | 77.00 | 75.38 | % | 0.75 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 105.00 | 68.80 | 72.00 | 70.40 | % | 0.67 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 110.00 | 63.85 | 67.05 | 65.45 | % | 0.59 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 115.00 | 58.90 | 62.10 | 60.50 | % | 0.53 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 120.00 | 53.95 | 57.15 | 55.55 | % | 0.46 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 125.00 | 49.00 | 52.20 | 50.60 | % | 0.40 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 130.00 | 44.05 | 47.25 | 45.65 | % | 0.35 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 135.00 | 39.15 | 42.95 | 41.05 | % | 0.30 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:00 PM EST | |||
| 140.00 | 34.20 | 38.00 | 36.10 | % | 0.26 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 12/8/2025 4:00:00 PM EST | |||
| 145.00 | 29.35 | 32.95 | 31.15 | % | 0.21 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 12/8/2025 4:00:00 PM EST | |||
| 150.00 | 24.50 | 28.30 | 26.40 | % | 0.18 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.04 | 12/8/2025 4:00:00 PM EST | |||
| 155.00 | 19.80 | 23.60 | 21.70 | % | 0.14 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.05 | 12/8/2025 4:00:00 PM EST | |||
| 160.00 | 15.25 | 19.15 | 17.20 | 16.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.47 | 0.87 | 0.01 | -0.07 | 12/4/2025 | 12/8/2025 4:00:00 PM EST |
| 165.00 | 12.00 | 13.50 | 12.75 | 12.86 | -1.59 | -11.01% | 0.08 | 1 | 34 | 0.28 | 0.79 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 170.00 | 7.35 | 11.15 | 9.25 | 9.86 | -0.92 | -8.54% | 0.05 | 1 | 53 | 0.28 | 0.68 | 0.03 | -0.10 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 175.00 | 5.05 | 6.70 | 5.88 | 6.10 | -0.45 | -6.87% | 0.03 | 2 | 65 | 0.26 | 0.55 | 0.03 | -0.10 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 180.00 | 2.16 | 4.40 | 3.28 | 3.75 | -0.60 | -13.80% | 0.02 | 3 | 2,082 | 0.24 | 0.40 | 0.03 | -0.09 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 185.00 | 1.08 | 3.70 | 2.39 | 2.25 | -0.80 | -26.23% | 0.01 | 10 | 29 | 0.27 | 0.27 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 190.00 | 0.12 | 3.10 | 1.61 | 1.45 | -0.25 | -14.71% | 0.01 | 8 | 43 | 0.26 | 0.17 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 195.00 | 0.73 | 1.09 | 0.91 | 0.82 | -0.18 | -18.00% | 0.00 | 1 | 19 | 0.29 | 0.10 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 200.00 | 0.01 | 1.00 | 0.51 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | 0.05 | 0.01 | -0.02 | 12/5/2025 | 12/8/2025 4:00:00 PM EST |
| 205.00 | 0.01 | 0.70 | 0.36 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.01 | 12/8/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 12/8/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 3 | 1 | 0.35 | 0.01 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.62 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 1.40 | 0.70 | 0.06 | % | 0.00 | 2 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:00 PM EST | |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 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 | 2.14 | 1.07 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.91 | 0.96 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | 0.30 | % | 0.01 | 1 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:00 PM EST | |
| 130.00 | 0.00 | 0.89 | 0.45 | 0.24 | +0.06 | +33.34% | 0.00 | 1 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 12/8/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 0.45 | -0.02 | -4.26% | 0.00 | 1 | 6 | 0.48 | -0.01 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 150.00 | 0.01 | 0.67 | 0.34 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.29 | -0.03 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 4:00:00 PM EST |
| 155.00 | 0.01 | 2.11 | 1.06 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.31 | -0.07 | 0.01 | -0.05 | 12/4/2025 | 12/8/2025 4:00:00 PM EST |
| 160.00 | 1.16 | 1.45 | 1.31 | 1.38 | -0.07 | -4.83% | 0.01 | 75 | 22 | 0.32 | -0.13 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 165.00 | 2.01 | 2.36 | 2.19 | 2.36 | +0.18 | +8.26% | 0.01 | 1 | 38 | 0.31 | -0.21 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 170.00 | 2.10 | 4.05 | 3.08 | 3.90 | -0.55 | -12.36% | 0.02 | 4 | 11 | 0.27 | -0.32 | 0.03 | -0.10 | 12/8/2025 | 12/8/2025 4:00:00 PM EST |
| 175.00 | 3.65 | 6.25 | 4.95 | 5.89 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.26 | -0.45 | 0.03 | -0.10 | 12/5/2025 | 12/8/2025 4:00:00 PM EST |
| 180.00 | 6.95 | 9.55 | 8.25 | 8.39 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.29 | -0.60 | 0.03 | -0.09 | 12/5/2025 | 12/8/2025 4:00:00 PM EST |
| 185.00 | 10.80 | 12.20 | 11.50 | 11.71 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.30 | -0.73 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 4:00:00 PM EST |
| 190.00 | 13.75 | 17.65 | 15.70 | 15.36 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.83 | 0.02 | -0.05 | 12/5/2025 | 12/8/2025 4:00:00 PM EST |
| 195.00 | 18.25 | 22.10 | 20.18 | % | 0.10 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.04 | 12/8/2025 4:00:00 PM EST | |||
| 200.00 | 23.20 | 26.85 | 25.03 | % | 0.13 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 12/8/2025 4:00:00 PM EST | |||
| 205.00 | 27.85 | 31.75 | 29.80 | % | 0.15 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 12/8/2025 4:00:00 PM EST | |||
| 210.00 | 32.85 | 36.75 | 34.80 | % | 0.17 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/8/2025 4:00:00 PM EST | |||
| 215.00 | 37.95 | 41.75 | 39.85 | % | 0.19 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 220.00 | 42.95 | 46.75 | 44.85 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 225.00 | 47.95 | 51.75 | 49.85 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 230.00 | 52.95 | 56.75 | 54.85 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 235.00 | 57.85 | 61.75 | 59.80 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 240.00 | 62.85 | 66.75 | 64.80 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST | |||
| 245.00 | 67.95 | 71.75 | 69.85 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:00 PM EST |