Options Chain for QUALCOMM INC COM (QCOM) - $171.10 as of 10/17/2024 9:46:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 79.85 | 82.85 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 95.00 | 74.85 | 77.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 100.00 | 69.85 | 72.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 105.00 | 65.05 | 67.95 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 110.00 | 60.10 | 62.85 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 115.00 | 55.05 | 57.95 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 120.00 | 50.10 | 53.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 125.00 | 46.05 | 46.85 | 52.02 | 0.00 | 0.00% | 0 | 13 | 0.89 | 1.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 130.00 | 40.20 | 42.35 | 45.72 | % | 10 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 135.00 | 36.15 | 37.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 140.00 | 31.25 | 32.00 | 29.16 | 0.00 | 0.00% | 0 | 68 | 0.63 | 0.99 | 0.00 | -0.03 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 145.00 | 26.25 | 27.30 | 25.65 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.04 | 9/24/2024 | 10/17/2024 4:00:02 PM EST |
| 150.00 | 21.10 | 22.00 | 22.38 | 0.00 | 0.00% | 0 | 16 | 0.17 | 0.95 | 0.01 | -0.06 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 152.50 | 18.85 | 19.85 | % | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.08 | 10/17/2024 4:00:02 PM EST | |||
| 155.00 | 17.00 | 18.25 | 20.50 | +3.17 | +18.30% | 61 | 58 | 0.40 | 0.90 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 157.50 | 14.55 | 16.00 | 17.70 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.86 | 0.01 | -0.11 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 160.00 | 12.60 | 13.90 | 15.84 | +0.04 | +0.26% | 67 | 62 | 0.38 | 0.82 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 162.50 | 10.65 | 11.95 | 12.60 | % | 2 | 0 | 0.38 | 0.77 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 165.00 | 8.80 | 9.10 | 11.55 | +2.00 | +20.95% | 18 | 179 | 0.37 | 0.70 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 167.50 | 7.15 | 7.60 | 7.75 | -0.35 | -4.33% | 8 | 7 | 0.37 | 0.64 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 170.00 | 5.75 | 5.95 | 6.35 | 0.00 | 0.00% | 50 | 334 | 0.37 | 0.56 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 172.50 | 4.50 | 4.65 | 4.55 | -0.61 | -11.83% | 73 | 290 | 0.37 | 0.48 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 175.00 | 3.45 | 3.60 | 3.55 | -0.47 | -11.70% | 281 | 701 | 0.36 | 0.40 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 177.50 | 2.60 | 2.69 | 2.64 | -0.36 | -12.00% | 269 | 139 | 0.36 | 0.33 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 180.00 | 1.70 | 1.99 | 1.91 | -0.35 | -15.49% | 266 | 2,151 | 0.36 | 0.26 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 182.50 | 1.35 | 1.40 | 1.36 | -0.32 | -19.05% | 657 | 853 | 0.36 | 0.21 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 185.00 | 0.94 | 1.10 | 0.98 | -0.30 | -23.44% | 410 | 671 | 0.36 | 0.16 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 187.50 | 0.66 | 0.72 | 0.69 | -0.16 | -18.83% | 312 | 804 | 0.36 | 0.12 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 190.00 | 0.45 | 0.51 | 0.48 | -0.13 | -21.32% | 656 | 1,291 | 0.36 | 0.09 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 192.50 | 0.30 | 0.37 | 0.55 | +0.13 | +30.96% | 40 | 250 | 0.36 | 0.06 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 195.00 | 0.14 | 0.31 | 0.40 | +0.12 | +42.86% | 8 | 522 | 0.36 | 0.04 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 200.00 | 0.15 | 0.22 | 0.15 | -0.01 | -6.25% | 34 | 906 | 0.40 | 0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 205.00 | 0.03 | 0.22 | 0.27 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 210.00 | 0.01 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 215.00 | 0.00 | 1.29 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 220.00 | 0.00 | 0.13 | 0.14 | % | 1 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 245.00 | 0.00 | 1.27 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | -0.01 | 9/23/2024 | 10/17/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 1.29 | 0.38 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.02 | 9/27/2024 | 10/17/2024 4:00:02 PM EST |
| 130.00 | 0.01 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 135.00 | 0.03 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 95 | 0.55 | 0.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 140.00 | 0.05 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 95 | 0.51 | -0.01 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 145.00 | 0.18 | 0.29 | 0.21 | -0.03 | -12.50% | 10 | 227 | 0.47 | -0.02 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 150.00 | 0.35 | 0.42 | 0.35 | -0.08 | -18.61% | 23 | 356 | 0.43 | -0.05 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 152.50 | 0.49 | 0.57 | 0.61 | 0.00 | 0.00% | 0 | 190 | 0.42 | -0.07 | 0.01 | -0.08 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 155.00 | 0.70 | 0.78 | 0.73 | -0.10 | -12.05% | 62 | 514 | 0.41 | -0.10 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 157.50 | 0.95 | 1.06 | 0.96 | -0.12 | -11.12% | 10 | 245 | 0.40 | -0.14 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 160.00 | 1.31 | 1.46 | 1.12 | -0.30 | -21.13% | 53 | 577 | 0.39 | -0.18 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 162.50 | 1.81 | 1.91 | 1.88 | -0.12 | -6.00% | 32 | 108 | 0.38 | -0.23 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 165.00 | 2.44 | 2.62 | 2.50 | -0.13 | -4.95% | 29 | 653 | 0.38 | -0.30 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 167.50 | 3.25 | 3.45 | 3.25 | -0.10 | -2.99% | 103 | 541 | 0.37 | -0.36 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 170.00 | 4.25 | 4.45 | 3.99 | -0.51 | -11.34% | 346 | 2,221 | 0.37 | -0.44 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 172.50 | 5.50 | 5.70 | 3.95 | -0.95 | -19.39% | 116 | 101 | 0.36 | -0.52 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 175.00 | 6.90 | 7.15 | 5.20 | -1.88 | -26.56% | 2,027 | 257 | 0.36 | -0.60 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 177.50 | 8.55 | 8.80 | 7.40 | -0.83 | -10.09% | 10 | 56 | 0.36 | -0.67 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 180.00 | 10.35 | 11.50 | 7.81 | 0.00 | 0.00% | 0 | 266 | 0.35 | -0.74 | 0.03 | -0.15 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 182.50 | 11.60 | 13.15 | 10.00 | -2.35 | -19.03% | 1 | 2 | 0.35 | -0.79 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 185.00 | 13.55 | 14.75 | 16.35 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.84 | 0.02 | -0.11 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 187.50 | 15.70 | 17.00 | % | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.09 | 10/17/2024 4:00:02 PM EST | |||
| 190.00 | 18.70 | 19.50 | 20.47 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.91 | 0.01 | -0.07 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 192.50 | 21.15 | 21.80 | % | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.06 | 10/17/2024 4:00:02 PM EST | |||
| 195.00 | 23.60 | 24.20 | 27.42 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.96 | 0.01 | -0.04 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 200.00 | 27.30 | 29.90 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 205.00 | 32.00 | 34.95 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 210.00 | 37.00 | 40.25 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 215.00 | 42.05 | 45.10 | 41.41 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 10/17/2024 4:00:02 PM EST |
| 220.00 | 47.00 | 50.15 | 48.55 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 4:00:02 PM EST |
| 225.00 | 52.05 | 55.25 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 230.00 | 57.10 | 60.25 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 235.00 | 62.30 | 64.85 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 240.00 | 67.30 | 69.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 245.00 | 72.30 | 74.85 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST |