Options Chain for QUALCOMM INC COM (QCOM) - $159.71 as of 9/5/2025 3:35:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 78.35 | 82.10 | 80.23 | % | 1.00 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 85.00 | 74.90 | 76.65 | 75.78 | % | 0.89 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 90.00 | 69.85 | 71.60 | 70.73 | % | 0.79 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 95.00 | 65.05 | 65.70 | 65.38 | % | 0.69 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 100.00 | 59.95 | 61.50 | 60.73 | % | 0.61 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 105.00 | 55.10 | 55.80 | 55.45 | % | 0.53 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 110.00 | 50.20 | 51.65 | 50.93 | % | 0.46 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
| 115.00 | 45.25 | 46.70 | 45.98 | % | 0.40 | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
| 120.00 | 40.30 | 41.95 | 41.13 | % | 0.34 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 125.00 | 35.50 | 36.95 | 36.23 | % | 0.29 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 130.00 | 30.60 | 32.10 | 31.35 | % | 0.24 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.03 | 9/5/2025 4:00:06 PM EST | |||
| 135.00 | 25.85 | 27.85 | 26.85 | % | 0.20 | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.04 | 9/5/2025 4:00:06 PM EST | |||
| 140.00 | 21.25 | 22.75 | 22.00 | % | 0.16 | 0 | 0 | 0.31 | 0.90 | 0.01 | -0.05 | 9/5/2025 4:00:06 PM EST | |||
| 145.00 | 16.90 | 17.55 | 17.23 | 17.17 | % | 0.12 | 10 | 0 | 0.28 | 0.84 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 4:00:06 PM EST | |
| 150.00 | 12.85 | 13.60 | 13.23 | 13.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.27 | 0.76 | 0.02 | -0.07 | 9/4/2025 | 9/5/2025 4:00:06 PM EST |
| 155.00 | 9.40 | 10.75 | 10.08 | 9.42 | +1.02 | +12.15% | 0.07 | 3 | 1 | 0.29 | 0.67 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 4:00:06 PM EST |
| 160.00 | 6.55 | 7.70 | 7.13 | 6.65 | +0.43 | +6.92% | 0.04 | 12 | 10 | 0.28 | 0.55 | 0.03 | -0.08 | 9/5/2025 | 9/5/2025 4:00:06 PM EST |
| 165.00 | 4.20 | 5.40 | 4.80 | 4.65 | % | 0.03 | 1 | 0 | 0.27 | 0.42 | 0.03 | -0.07 | 9/5/2025 | 9/5/2025 4:00:06 PM EST | |
| 170.00 | 2.41 | 2.78 | 2.60 | 2.60 | +0.08 | +3.18% | 0.02 | 27 | 5 | 0.25 | 0.30 | 0.02 | -0.06 | 9/5/2025 | 9/5/2025 4:00:06 PM EST |
| 175.00 | 1.26 | 1.68 | 1.47 | 1.66 | % | 0.01 | 8 | 0 | 0.24 | 0.21 | 0.02 | -0.05 | 9/5/2025 | 9/5/2025 4:00:06 PM EST | |
| 180.00 | 0.79 | 0.96 | 0.88 | 0.90 | % | 0.00 | 1 | 0 | 0.25 | 0.13 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 4:00:06 PM EST | |
| 185.00 | 0.32 | 0.59 | 0.46 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.01 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 130.00 | 0.27 | 0.63 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 2 | 8 | 0.36 | -0.04 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 4:00:06 PM EST |
| 135.00 | 0.49 | 0.83 | 0.66 | 0.66 | % | 0.00 | 3 | 0 | 0.34 | -0.07 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 4:00:06 PM EST | |
| 140.00 | 0.91 | 1.22 | 1.07 | % | 0.01 | 0 | 0 | 0.33 | -0.10 | 0.01 | -0.05 | 9/5/2025 4:00:06 PM EST | |||
| 145.00 | 1.54 | 1.79 | 1.67 | 1.33 | % | 0.01 | 1 | 0 | 0.31 | -0.16 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 4:00:06 PM EST | |
| 150.00 | 2.43 | 2.75 | 2.59 | 2.56 | -0.14 | -5.19% | 0.02 | 2 | 3 | 0.30 | -0.24 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 4:00:06 PM EST |
| 155.00 | 3.80 | 4.30 | 4.05 | 4.15 | -1.02 | -19.73% | 0.03 | 10 | 150 | 0.29 | -0.33 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 4:00:06 PM EST |
| 160.00 | 5.75 | 6.25 | 6.00 | % | 0.04 | 0 | 0 | 0.28 | -0.45 | 0.03 | -0.08 | 9/5/2025 4:00:06 PM EST | |||
| 165.00 | 7.70 | 8.90 | 8.30 | 8.10 | % | 0.05 | 1 | 0 | 0.26 | -0.58 | 0.03 | -0.07 | 9/5/2025 | 9/5/2025 4:00:06 PM EST | |
| 170.00 | 11.80 | 12.40 | 12.10 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.02 | -0.06 | 9/5/2025 4:00:06 PM EST | |||
| 175.00 | 15.65 | 16.35 | 16.00 | % | 0.09 | 0 | 0 | 0.29 | -0.79 | 0.02 | -0.05 | 9/5/2025 4:00:06 PM EST | |||
| 180.00 | 20.25 | 20.75 | 20.50 | % | 0.11 | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.03 | 9/5/2025 4:00:06 PM EST | |||
| 185.00 | 23.70 | 25.50 | 24.60 | % | 0.13 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
| 190.00 | 28.80 | 31.30 | 30.05 | % | 0.16 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
| 195.00 | 34.00 | 35.45 | 34.73 | % | 0.18 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
| 200.00 | 39.90 | 40.55 | 40.23 | % | 0.20 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 205.00 | 44.90 | 45.75 | 45.33 | % | 0.22 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 210.00 | 49.10 | 50.60 | 49.85 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 215.00 | 54.20 | 55.70 | 54.95 | % | 0.26 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 220.00 | 59.10 | 61.70 | 60.40 | % | 0.27 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 225.00 | 64.40 | 65.35 | 64.88 | % | 0.29 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
| 230.00 | 69.25 | 70.50 | 69.88 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST |