Options Chain for QUALCOMM INC COM (QCOM) - $167.04 as of 10/20/2025 8:35:50 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 | 86.00 | 88.90 | 87.45 | % | 1.09 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 85.00 | 81.00 | 83.90 | 82.45 | % | 0.97 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 90.00 | 76.00 | 78.90 | 77.45 | % | 0.86 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 95.00 | 71.00 | 73.90 | 72.45 | % | 0.76 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 100.00 | 65.50 | 68.90 | 67.20 | 66.80 | 0.00 | 0.00% | 0.67 | 0 | 7 | 3.42 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 105.00 | 60.50 | 63.90 | 62.20 | 61.81 | 0.00 | 0.00% | 0.59 | 0 | 7 | 3.15 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 110.00 | 55.45 | 58.60 | 57.03 | 57.30 | 0.00 | 0.00% | 0.52 | 0 | 21 | 2.74 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 115.00 | 50.85 | 53.15 | 52.00 | % | 0.45 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 120.00 | 45.85 | 47.90 | 46.88 | 43.45 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.88 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:57 PM EST |
| 125.00 | 40.90 | 43.00 | 41.95 | 39.55 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.74 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:57 PM EST |
| 130.00 | 36.05 | 37.95 | 37.00 | 34.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 135.00 | 30.85 | 32.95 | 31.90 | 32.92 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 140.00 | 25.65 | 29.00 | 27.33 | 28.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.52 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 145.00 | 21.30 | 23.00 | 22.15 | 16.50 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.98 | 0.99 | 0.00 | -0.04 | 10/14/2025 | 10/20/2025 3:59:57 PM EST |
| 150.00 | 16.10 | 18.10 | 17.10 | 16.89 | 0.00 | 0.00% | 0.11 | 0 | 170 | 0.83 | 0.97 | 0.01 | -0.11 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 152.50 | 13.65 | 16.70 | 15.18 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.01 | 0.95 | 0.01 | -0.18 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 155.00 | 12.05 | 13.10 | 12.58 | 12.28 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.64 | 0.92 | 0.02 | -0.22 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 157.50 | 9.50 | 10.65 | 10.08 | 10.05 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.55 | 0.88 | 0.02 | -0.27 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 160.00 | 7.05 | 8.20 | 7.63 | 7.82 | 0.00 | 0.00% | 0.05 | 0 | 304 | 0.48 | 0.83 | 0.03 | -0.31 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 162.50 | 5.45 | 6.15 | 5.80 | 5.98 | 0.00 | 0.00% | 0.04 | 0 | 673 | 0.39 | 0.76 | 0.04 | -0.33 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 165.00 | 3.65 | 4.00 | 3.83 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 1,245 | 0.36 | 0.65 | 0.06 | -0.34 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 167.50 | 2.22 | 2.40 | 2.31 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 1,282 | 0.35 | 0.50 | 0.07 | -0.32 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 170.00 | 1.25 | 1.35 | 1.30 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5,666 | 0.34 | 0.33 | 0.06 | -0.28 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 172.50 | 0.65 | 0.75 | 0.70 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 12,510 | 0.35 | 0.20 | 0.05 | -0.22 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 175.00 | 0.32 | 0.46 | 0.39 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,079 | 0.36 | 0.12 | 0.03 | -0.16 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 177.50 | 0.18 | 0.27 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.38 | 0.06 | 0.02 | -0.10 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 180.00 | 0.10 | 0.17 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,821 | 0.41 | 0.03 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 182.50 | 0.09 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.45 | 0.02 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 185.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.49 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 187.50 | 0.02 | 0.16 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.52 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 190.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 192.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 195.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.62 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 0.21 | 0.11 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.01 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/20/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.90 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.30 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:57 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 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/20/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.44 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 523 | 1.38 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 533 | 1.01 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 135.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.85 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 140.00 | 0.02 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.74 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 145.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 685 | 0.66 | -0.01 | 0.00 | -0.04 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 150.00 | 0.14 | 0.19 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,329 | 0.60 | -0.03 | 0.01 | -0.11 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 152.50 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.53 | -0.05 | 0.01 | -0.18 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 155.00 | 0.22 | 0.30 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 0.50 | -0.08 | 0.02 | -0.22 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 157.50 | 0.26 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,414 | 0.44 | -0.12 | 0.02 | -0.27 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 160.00 | 0.43 | 0.62 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1,662 | 0.41 | -0.17 | 0.03 | -0.31 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 162.50 | 0.87 | 0.99 | 0.93 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.39 | -0.24 | 0.04 | -0.33 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 165.00 | 1.46 | 1.69 | 1.58 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 459 | 0.36 | -0.35 | 0.06 | -0.34 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 167.50 | 2.33 | 2.79 | 2.56 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.35 | -0.50 | 0.07 | -0.32 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 170.00 | 3.30 | 4.65 | 3.98 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.29 | -0.67 | 0.06 | -0.28 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 172.50 | 5.45 | 6.60 | 6.03 | 9.57 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.37 | -0.80 | 0.05 | -0.22 | 10/17/2025 | 10/20/2025 3:59:57 PM EST |
| 175.00 | 7.45 | 9.85 | 8.65 | 9.19 | 0.00 | 0.00% | 0.05 | 0 | 227 | 0.73 | -0.88 | 0.03 | -0.16 | 10/20/2025 | 10/20/2025 3:59:57 PM EST |
| 177.50 | 9.90 | 11.45 | 10.68 | 15.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.67 | -0.94 | 0.02 | -0.10 | 10/17/2025 | 10/20/2025 3:59:57 PM EST |
| 180.00 | 12.10 | 14.15 | 13.13 | 17.85 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.80 | -0.97 | 0.01 | -0.06 | 10/15/2025 | 10/20/2025 3:59:57 PM EST |
| 182.50 | 14.00 | 16.60 | 15.30 | % | 0.08 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.03 | 10/20/2025 3:59:57 PM EST | |||
| 185.00 | 16.80 | 19.05 | 17.93 | 29.44 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 10/10/2025 | 10/20/2025 3:59:57 PM EST |
| 187.50 | 18.55 | 22.10 | 20.33 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 10/20/2025 3:59:57 PM EST | |||
| 190.00 | 21.15 | 24.05 | 22.60 | 30.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/20/2025 3:59:57 PM EST |
| 192.50 | 23.70 | 26.55 | 25.13 | % | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 195.00 | 26.15 | 29.55 | 27.85 | % | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 200.00 | 32.00 | 34.05 | 33.03 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 205.00 | 36.95 | 39.60 | 38.28 | % | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 210.00 | 41.15 | 44.05 | 42.60 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 215.00 | 46.90 | 49.00 | 47.95 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 220.00 | 51.70 | 54.60 | 53.15 | % | 0.24 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 225.00 | 56.70 | 59.60 | 58.15 | % | 0.26 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 230.00 | 61.95 | 64.60 | 63.28 | % | 0.28 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 235.00 | 66.80 | 69.60 | 68.20 | % | 0.29 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 240.00 | 71.75 | 74.00 | 72.88 | % | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST | |||
| 245.00 | 76.80 | 79.00 | 77.90 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:57 PM EST |