Options Chain for QUALCOMM INC COM (QCOM) - $158.01 as of 8/22/2025 8:32:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 92.95 | 93.30 | 93.13 | % | 1.43 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 86.95 | 88.35 | 87.65 | % | 1.25 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 82.95 | 83.35 | 83.15 | % | 1.11 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 78.00 | 78.40 | 78.20 | 62.08 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 72.95 | 73.35 | 73.15 | % | 0.86 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 68.00 | 68.35 | 68.18 | % | 0.76 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 63.00 | 63.35 | 63.18 | % | 0.67 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 58.00 | 58.40 | 58.20 | 48.06 | 0.00 | 0.00% | 0.58 | 0 | 47 | 0.89 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 53.05 | 53.45 | 53.25 | 39.95 | 0.00 | 0.00% | 0.51 | 0 | 22 | 0.77 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 48.05 | 48.50 | 48.28 | 41.42 | 0.00 | 0.00% | 0.44 | 0 | 48 | 0.71 | 0.99 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 42.15 | 43.50 | 42.83 | 41.95 | -2.40 | -5.42% | 0.37 | 5 | 25 | 0.63 | 0.98 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 38.10 | 38.55 | 38.33 | 38.65 | +4.50 | +13.18% | 0.32 | 8 | 71 | 0.34 | 0.97 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 33.30 | 35.55 | 34.43 | 33.50 | -1.30 | -3.74% | 0.28 | 10 | 52 | 0.47 | 0.95 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 28.50 | 29.00 | 28.75 | 28.50 | +3.62 | +14.55% | 0.22 | 1 | 94 | 0.41 | 0.93 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 23.40 | 24.40 | 23.90 | 21.00 | 0.00 | 0.00% | 0.18 | 0 | 84 | 0.29 | 0.90 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 19.40 | 20.25 | 19.83 | 17.55 | 0.00 | 0.00% | 0.14 | 0 | 841 | 0.32 | 0.85 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 14.35 | 16.10 | 15.23 | 15.50 | +1.90 | +13.98% | 0.11 | 32 | 442 | 0.31 | 0.79 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 11.55 | 11.90 | 11.73 | 12.05 | +2.85 | +30.98% | 0.08 | 56 | 1,612 | 0.29 | 0.70 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 8.25 | 8.55 | 8.40 | 8.05 | +1.65 | +25.79% | 0.05 | 12 | 2,923 | 0.28 | 0.59 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 5.70 | 5.95 | 5.83 | 5.89 | +1.49 | +33.87% | 0.04 | 807 | 2,606 | 0.27 | 0.47 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 3.75 | 3.90 | 3.83 | 3.95 | +1.15 | +41.08% | 0.02 | 44 | 1,633 | 0.27 | 0.36 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 2.29 | 2.49 | 2.39 | 2.47 | +0.72 | +41.15% | 0.01 | 78 | 2,640 | 0.26 | 0.25 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 1.27 | 1.55 | 1.41 | 1.49 | +0.41 | +37.97% | 0.01 | 435 | 1,685 | 0.26 | 0.18 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 0.85 | 0.97 | 0.91 | 0.99 | +0.34 | +52.31% | 0.01 | 109 | 1,267 | 0.27 | 0.12 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 0.50 | 0.62 | 0.56 | 0.65 | +0.24 | +58.54% | 0.00 | 8 | 1,632 | 0.27 | 0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 0.35 | 0.42 | 0.39 | 0.38 | +0.09 | +31.04% | 0.00 | 27 | 888 | 0.28 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 195.00 | 0.16 | 0.33 | 0.25 | 0.34 | +0.04 | +13.34% | 0.00 | 10 | 450 | 0.29 | 0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 200.00 | 0.10 | 0.40 | 0.25 | 0.20 | +0.05 | +33.34% | 0.00 | 3 | 3,034 | 0.31 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.19 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 1,060 | 0.36 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.36 | 0.68 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.58 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.69 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.68 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.31 | 0.66 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.26 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.74 | 0.37 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.27 | 0.64 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 0.01 | 1.28 | 0.65 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.79 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 0.02 | 1.29 | 0.66 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.91 | 0.46 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,484 | 0.70 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 0.10 | 0.28 | 0.19 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,480 | 0.46 | -0.01 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 0.05 | 0.54 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2,154 | 0.42 | -0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 0.17 | 0.34 | 0.26 | 0.28 | -0.14 | -33.34% | 0.00 | 3 | 1,705 | 0.38 | -0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 0.22 | 0.56 | 0.39 | 0.47 | -0.18 | -27.70% | 0.00 | 25 | 2,291 | 0.36 | -0.05 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 0.61 | 0.71 | 0.66 | 0.63 | -0.33 | -34.38% | 0.01 | 33 | 1,394 | 0.35 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 0.93 | 1.03 | 0.98 | 0.91 | -0.56 | -38.10% | 0.01 | 107 | 2,677 | 0.33 | -0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 1.42 | 1.74 | 1.58 | 1.40 | -0.86 | -38.06% | 0.01 | 26 | 2,420 | 0.31 | -0.15 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 2.19 | 2.30 | 2.25 | 2.08 | -1.37 | -39.71% | 0.02 | 162 | 4,312 | 0.30 | -0.21 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 3.35 | 3.50 | 3.43 | 3.39 | -1.84 | -35.19% | 0.02 | 1,103 | 3,712 | 0.28 | -0.30 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 5.10 | 5.30 | 5.20 | 5.09 | -2.26 | -30.75% | 0.03 | 642 | 2,944 | 0.27 | -0.41 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 7.50 | 7.70 | 7.60 | 7.35 | -3.20 | -30.34% | 0.05 | 7 | 1,058 | 0.27 | -0.53 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 10.50 | 10.75 | 10.63 | 16.07 | 0.00 | 0.00% | 0.06 | 0 | 226 | 0.26 | -0.64 | 0.02 | -0.05 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 14.15 | 14.50 | 14.33 | 14.23 | 0.00 | 0.00% | 0.08 | 0 | 280 | 0.27 | -0.75 | 0.02 | -0.05 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 18.35 | 18.65 | 18.50 | 18.31 | 0.00 | 0.00% | 0.11 | 1 | 66 | 0.23 | -0.82 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 22.65 | 23.25 | 22.95 | 23.95 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.39 | -0.88 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 27.55 | 29.70 | 28.63 | 32.27 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.28 | -0.92 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 32.40 | 34.75 | 33.58 | 44.65 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.44 | -0.94 | 0.01 | -0.02 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 195.00 | 37.55 | 38.70 | 38.13 | 36.00 | -0.55 | -1.51% | 0.20 | 8 | 77 | 0.43 | -0.96 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 200.00 | 42.40 | 44.65 | 43.53 | 55.40 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.47 | -0.97 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 210.00 | 52.35 | 54.60 | 53.48 | 54.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/7/2025 | 8/22/2025 3:59:54 PM EST |
| 220.00 | 62.35 | 64.35 | 63.35 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 230.00 | 72.25 | 72.95 | 72.60 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 240.00 | 82.30 | 82.70 | 82.50 | 83.90 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.76 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 250.00 | 92.15 | 92.75 | 92.45 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 260.00 | 102.20 | 104.50 | 103.35 | % | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |