Options Chain for QUALCOMM INC COM (QCOM) - $168.85 as of 10/3/2025 3:19:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 93.00 | 96.70 | 94.85 | 81.70 | 0.00 | 0.00% | 1.26 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 88.00 | 91.75 | 89.88 | % | 1.12 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 85.00 | 83.15 | 86.70 | 84.93 | % | 1.00 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 79.55 | 80.30 | 79.93 | 71.45 | 0.00 | 0.00% | 0.89 | 0 | 8 | 1.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 74.35 | 75.30 | 74.83 | % | 0.79 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 69.45 | 70.60 | 70.03 | 72.67 | 0.00 | 0.00% | 0.70 | 0 | 13 | 1.06 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 64.50 | 65.75 | 65.13 | % | 0.62 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 110.00 | 59.50 | 60.55 | 60.03 | 57.70 | 0.00 | 0.00% | 0.55 | 0 | 7 | 0.87 | 1.00 | 0.00 | -0.02 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 54.55 | 55.90 | 55.23 | 44.30 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.83 | 0.99 | 0.00 | -0.02 | 9/10/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 49.65 | 50.70 | 50.18 | 49.20 | 0.00 | 0.00% | 0.42 | 0 | 28 | 0.78 | 0.99 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 44.95 | 45.60 | 45.28 | 43.31 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.64 | 0.98 | 0.00 | -0.03 | 9/18/2025 | 10/3/2025 3:59:54 PM EST |
| 130.00 | 40.20 | 40.75 | 40.48 | 37.10 | 0.00 | 0.00% | 0.31 | 0 | 54 | 0.59 | 0.96 | 0.00 | -0.04 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 35.30 | 36.45 | 35.88 | 36.25 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.57 | 0.94 | 0.00 | -0.05 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 140.00 | 30.80 | 31.25 | 31.03 | 31.69 | +4.42 | +16.21% | 0.22 | 2 | 63 | 0.33 | 0.92 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 145.00 | 26.15 | 26.65 | 26.40 | 26.70 | +0.19 | +0.72% | 0.18 | 52 | 220 | 0.37 | 0.88 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 150.00 | 22.20 | 22.40 | 22.30 | 22.60 | +1.26 | +5.91% | 0.15 | 181 | 326 | 0.37 | 0.83 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 155.00 | 18.20 | 18.45 | 18.33 | 18.61 | +0.63 | +3.51% | 0.12 | 20 | 534 | 0.36 | 0.78 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 160.00 | 14.15 | 14.85 | 14.50 | 14.90 | +1.11 | +8.05% | 0.09 | 30 | 1,033 | 0.35 | 0.70 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 165.00 | 11.55 | 11.70 | 11.63 | 11.88 | +0.38 | +3.31% | 0.07 | 46 | 1,582 | 0.36 | 0.62 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 170.00 | 8.85 | 9.00 | 8.93 | 8.90 | -0.15 | -1.66% | 0.05 | 95 | 2,642 | 0.35 | 0.53 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 175.00 | 6.65 | 6.80 | 6.73 | 6.70 | -0.14 | -2.05% | 0.04 | 129 | 2,270 | 0.35 | 0.44 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 180.00 | 4.90 | 5.00 | 4.95 | 4.95 | -0.24 | -4.63% | 0.03 | 163 | 2,521 | 0.35 | 0.36 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 185.00 | 3.55 | 3.65 | 3.60 | 3.81 | +0.16 | +4.39% | 0.02 | 29 | 1,995 | 0.35 | 0.28 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 190.00 | 2.55 | 2.62 | 2.59 | 2.68 | +0.02 | +0.76% | 0.01 | 143 | 1,889 | 0.35 | 0.22 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 195.00 | 1.82 | 1.88 | 1.85 | 2.10 | +0.20 | +10.53% | 0.01 | 11 | 1,211 | 0.36 | 0.17 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 200.00 | 1.31 | 1.36 | 1.34 | 1.33 | -0.08 | -5.68% | 0.01 | 209 | 1,907 | 0.36 | 0.13 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 210.00 | 0.68 | 0.72 | 0.70 | 0.74 | +0.03 | +4.23% | 0.00 | 19 | 115 | 0.37 | 0.08 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 220.00 | 0.17 | 0.67 | 0.42 | 0.44 | +0.01 | +2.33% | 0.00 | 1 | 157 | 0.39 | 0.04 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 230.00 | 0.04 | 0.64 | 0.34 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.40 | 0.02 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.01 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.61 | 0.31 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.96 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.62 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.46 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.81 | 0.41 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.80 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 0.02 | 0.15 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.50 | 0.00 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 0.05 | 0.64 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.54 | -0.01 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.58 | -0.01 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 0.11 | 0.51 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.45 | -0.02 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 130.00 | 0.30 | 0.61 | 0.46 | 0.46 | -0.14 | -23.34% | 0.00 | 3 | 1,599 | 0.44 | -0.04 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 0.64 | 0.69 | 0.67 | 0.65 | -0.04 | -5.80% | 0.00 | 8 | 970 | 0.42 | -0.06 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 140.00 | 0.95 | 1.01 | 0.98 | 0.95 | -0.11 | -10.38% | 0.01 | 1 | 3,566 | 0.40 | -0.08 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 145.00 | 1.24 | 1.51 | 1.38 | 1.45 | -0.08 | -5.23% | 0.01 | 14 | 1,382 | 0.39 | -0.12 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 150.00 | 2.05 | 2.27 | 2.16 | 2.09 | -0.19 | -8.34% | 0.01 | 30 | 3,558 | 0.38 | -0.17 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 155.00 | 3.10 | 3.25 | 3.18 | 3.14 | -0.20 | -5.99% | 0.02 | 17 | 2,742 | 0.37 | -0.22 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 160.00 | 4.50 | 4.65 | 4.58 | 4.51 | -0.24 | -5.06% | 0.03 | 28 | 1,255 | 0.37 | -0.30 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 165.00 | 6.35 | 6.60 | 6.48 | 6.40 | -0.32 | -4.77% | 0.04 | 39 | 2,380 | 0.36 | -0.38 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 170.00 | 8.65 | 8.85 | 8.75 | 8.80 | -0.07 | -0.79% | 0.05 | 40 | 715 | 0.36 | -0.47 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 175.00 | 11.45 | 11.65 | 11.55 | 11.33 | -0.40 | -3.41% | 0.07 | 1 | 321 | 0.36 | -0.56 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 180.00 | 14.70 | 15.45 | 15.08 | 14.17 | -0.75 | -5.03% | 0.08 | 100 | 124 | 0.35 | -0.64 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 185.00 | 18.35 | 18.60 | 18.48 | 20.24 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.36 | -0.72 | 0.02 | -0.08 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 190.00 | 22.30 | 22.70 | 22.50 | 22.30 | -1.32 | -5.59% | 0.12 | 1 | 14 | 0.36 | -0.78 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 195.00 | 26.40 | 27.35 | 26.88 | 27.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | -0.83 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 200.00 | 30.50 | 31.95 | 31.23 | 42.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.45 | -0.87 | 0.01 | -0.05 | 9/3/2025 | 10/3/2025 3:59:54 PM EST |
| 210.00 | 40.20 | 41.35 | 40.78 | % | 0.19 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 220.00 | 49.45 | 51.90 | 50.68 | % | 0.23 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 230.00 | 60.35 | 61.15 | 60.75 | % | 0.26 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 240.00 | 69.55 | 71.25 | 70.40 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST |