Options Chain for QUALCOMM INC COM (QCOM) - $163.75 as of 9/6/2024 4:13:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 78.70 | 79.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 85.00 | 73.80 | 74.85 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 90.00 | 68.85 | 70.00 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 95.00 | 64.00 | 65.25 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 59.05 | 60.45 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 105.00 | 54.40 | 55.75 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 50.05 | 51.40 | 64.45 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.95 | 0.00 | -0.05 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 44.55 | 47.00 | % | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.05 | 9/6/2024 3:59:52 PM EST | |||
| 120.00 | 40.55 | 42.15 | 41.07 | -13.88 | -25.26% | 1 | 6 | 0.55 | 0.91 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 35.75 | 37.75 | 43.25 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.88 | 0.01 | -0.07 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 31.60 | 33.50 | 38.75 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.85 | 0.01 | -0.07 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 28.50 | 29.30 | 34.20 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.81 | 0.01 | -0.08 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 23.25 | 25.70 | 26.78 | -1.29 | -4.60% | 165 | 27 | 0.51 | 0.77 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 21.25 | 22.40 | 20.79 | -3.30 | -13.70% | 8 | 14 | 0.48 | 0.72 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 18.05 | 18.35 | 17.91 | -3.58 | -16.66% | 6 | 191 | 0.47 | 0.66 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 15.20 | 15.45 | 15.20 | -4.05 | -21.04% | 11 | 460 | 0.47 | 0.60 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 12.65 | 12.90 | 12.65 | -2.85 | -18.39% | 8 | 265 | 0.46 | 0.54 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 10.40 | 10.55 | 10.27 | -2.68 | -20.70% | 167 | 650 | 0.46 | 0.48 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 8.40 | 8.65 | 8.50 | -1.94 | -18.59% | 120 | 1,033 | 0.45 | 0.42 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 6.75 | 6.90 | 6.73 | -2.00 | -22.91% | 20 | 650 | 0.45 | 0.36 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 5.35 | 5.50 | 5.32 | -1.73 | -24.54% | 39 | 1,360 | 0.44 | 0.31 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 4.20 | 4.40 | 4.20 | -1.30 | -23.64% | 70 | 1,851 | 0.44 | 0.26 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 3.20 | 3.40 | 3.40 | -1.00 | -22.73% | 25 | 2,469 | 0.44 | 0.22 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 2.50 | 2.75 | 2.60 | -0.87 | -25.08% | 32 | 723 | 0.44 | 0.18 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 1.93 | 2.08 | 2.01 | -0.63 | -23.87% | 22 | 1,197 | 0.44 | 0.15 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 1.21 | 1.28 | 1.24 | -0.37 | -22.99% | 3 | 931 | 0.44 | 0.10 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 0.74 | 0.86 | 0.76 | -0.04 | -5.00% | 37 | 606 | 0.45 | 0.06 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 0.36 | 0.60 | 0.48 | -0.16 | -25.00% | 1 | 537 | 0.45 | 0.04 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 0.17 | 0.43 | 0.42 | -0.09 | -17.65% | 1 | 756 | 0.45 | 0.02 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 0.08 | 0.33 | 0.21 | -0.34 | -61.82% | 5 | 212 | 0.46 | 0.02 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 0.03 | 0.27 | 0.28 | 0.00 | 0.00% | 0 | 735 | 0.46 | 0.01 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 0.00 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:52 PM EST |
| 280.00 | 0.01 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 290.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:52 PM EST |
| 300.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.78 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.01 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 85.00 | 0.07 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.14 | 0.38 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.24 | 0.40 | 0.29 | -0.53 | -64.64% | 20 | 7 | 0.61 | -0.02 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.38 | 0.64 | 0.40 | +0.01 | +2.57% | 2 | 14 | 0.60 | -0.03 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.58 | 0.84 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.59 | -0.04 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.96 | 1.01 | 0.71 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.05 | 0.00 | -0.05 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 1.29 | 1.44 | 1.28 | +0.27 | +26.74% | 3 | 829 | 0.56 | -0.07 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 1.64 | 1.84 | 1.77 | +0.47 | +36.16% | 155 | 74 | 0.54 | -0.09 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 2.30 | 2.37 | 2.25 | +0.51 | +29.31% | 5 | 125 | 0.52 | -0.12 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 3.00 | 3.15 | 3.10 | +0.79 | +34.20% | 25 | 2,279 | 0.51 | -0.15 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 3.95 | 4.10 | 3.88 | +0.93 | +31.53% | 10 | 953 | 0.50 | -0.19 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 5.05 | 5.30 | 5.15 | +1.30 | +33.77% | 25 | 550 | 0.49 | -0.23 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 6.45 | 6.80 | 6.62 | +1.37 | +26.10% | 618 | 3,620 | 0.48 | -0.28 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 8.15 | 8.50 | 8.07 | +1.40 | +20.99% | 33 | 1,045 | 0.47 | -0.34 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 10.40 | 10.60 | 10.60 | +2.30 | +27.72% | 19 | 805 | 0.47 | -0.40 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 12.80 | 13.00 | 13.00 | +2.32 | +21.73% | 34 | 1,027 | 0.46 | -0.46 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 15.30 | 15.70 | 15.70 | +2.98 | +23.43% | 189 | 1,024 | 0.46 | -0.52 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 18.20 | 19.10 | 18.30 | +3.20 | +21.20% | 10 | 2,198 | 0.44 | -0.58 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 21.60 | 22.10 | 21.85 | +3.35 | +18.11% | 2 | 551 | 0.44 | -0.64 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 24.80 | 26.40 | 25.02 | +4.99 | +24.92% | 1 | 1,460 | 0.44 | -0.69 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 28.85 | 29.95 | 28.63 | +2.61 | +10.04% | 38 | 263 | 0.43 | -0.74 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 32.65 | 33.95 | 33.55 | +3.65 | +12.21% | 3 | 178 | 0.42 | -0.78 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 37.10 | 38.45 | 37.75 | +5.21 | +16.02% | 6 | 237 | 0.45 | -0.82 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 41.60 | 43.00 | 34.83 | 0.00 | 0.00% | 0 | 117 | 0.42 | -0.85 | 0.01 | -0.05 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 50.65 | 52.55 | 51.90 | +12.20 | +30.73% | 12 | 99 | 0.48 | -0.90 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 60.65 | 62.20 | 24.10 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.94 | 0.00 | -0.03 | 7/15/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 70.65 | 72.20 | 63.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.02 | 7/30/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 80.75 | 82.20 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 250.00 | 90.70 | 92.20 | 86.98 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 100.55 | 102.20 | 97.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 110.75 | 112.25 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 280.00 | 120.55 | 122.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 290.00 | 130.55 | 132.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 300.00 | 140.60 | 142.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |