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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 77.85 | 78.50 | 78.18 | % | 0.98 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 72.85 | 73.45 | 73.15 | % | 0.86 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 67.80 | 69.40 | 68.60 | % | 0.76 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 62.80 | 63.50 | 63.15 | % | 0.66 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 57.85 | 58.50 | 58.18 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 105.00 | 52.85 | 53.50 | 53.18 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 110.00 | 47.85 | 48.60 | 48.23 | % | 0.44 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 115.00 | 42.85 | 43.60 | 43.23 | % | 0.38 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 37.80 | 38.65 | 38.23 | % | 0.32 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 32.90 | 33.75 | 33.33 | % | 0.27 | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 28.05 | 28.80 | 28.43 | % | 0.22 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 23.05 | 24.05 | 23.55 | % | 0.17 | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 18.60 | 19.25 | 18.93 | % | 0.14 | 0 | 0 | 0.29 | 0.89 | 0.01 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 14.15 | 14.65 | 14.40 | 15.20 | % | 0.10 | 1 | 0 | 0.27 | 0.83 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 150.00 | 9.40 | 10.75 | 10.08 | 11.08 | % | 0.07 | 13 | 0 | 0.27 | 0.73 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 155.00 | 7.05 | 7.65 | 7.35 | 7.52 | % | 0.05 | 11 | 0 | 0.27 | 0.60 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 160.00 | 4.45 | 4.90 | 4.68 | 4.80 | % | 0.03 | 8 | 0 | 0.26 | 0.46 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 165.00 | 2.62 | 2.90 | 2.76 | 2.33 | +0.40 | +20.73% | 0.02 | 7 | 1 | 0.25 | 0.32 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 1.48 | 1.67 | 1.58 | 1.55 | % | 0.01 | 28 | 0 | 0.25 | 0.22 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 175.00 | 0.75 | 0.96 | 0.86 | 1.00 | % | 0.00 | 1 | 0 | 0.25 | 0.14 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 180.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 0.23 | 0.55 | 0.39 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 0.51 | 0.67 | 0.59 | 0.59 | % | 0.00 | 8 | 0 | 0.33 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 140.00 | 0.85 | 1.03 | 0.94 | 1.00 | % | 0.01 | 1 | 0 | 0.31 | -0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 145.00 | 1.46 | 1.73 | 1.60 | 1.48 | -1.33 | -47.34% | 0.01 | 2 | 3 | 0.29 | -0.17 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 2.39 | 2.76 | 2.58 | 2.78 | % | 0.02 | 9 | 0 | 0.28 | -0.27 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 155.00 | 2.70 | 4.45 | 3.58 | 4.35 | % | 0.02 | 81 | 0 | 0.23 | -0.40 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 160.00 | 6.40 | 7.00 | 6.70 | % | 0.04 | 0 | 0 | 0.27 | -0.54 | 0.03 | -0.06 | 8/22/2025 3:59:54 PM EST | |||
| 165.00 | 9.50 | 10.20 | 9.85 | % | 0.06 | 0 | 0 | 0.26 | -0.68 | 0.03 | -0.06 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 13.25 | 14.15 | 13.70 | % | 0.08 | 0 | 0 | 0.27 | -0.78 | 0.02 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 17.75 | 18.45 | 18.10 | % | 0.10 | 0 | 0 | 0.27 | -0.86 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 180.00 | 22.40 | 23.25 | 22.83 | % | 0.13 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 185.00 | 27.25 | 28.05 | 27.65 | % | 0.15 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 190.00 | 32.30 | 33.05 | 32.68 | % | 0.17 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 195.00 | 37.30 | 37.95 | 37.63 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 200.00 | 42.25 | 42.90 | 42.58 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 205.00 | 47.25 | 47.90 | 47.58 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 210.00 | 52.15 | 52.90 | 52.53 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 215.00 | 57.20 | 57.90 | 57.55 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 220.00 | 62.15 | 62.85 | 62.50 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 225.00 | 67.15 | 67.90 | 67.53 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |