Options Chain for QUALCOMM INC COM (QCOM) - $161.78 as of 10/13/2025 9:04:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 75.55 | 79.05 | 77.30 | % | 0.91 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/13/2025 4:00:02 PM EST | |||
| 90.00 | 70.60 | 74.30 | 72.45 | % | 0.81 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/13/2025 4:00:02 PM EST | |||
| 95.00 | 65.70 | 69.25 | 67.48 | % | 0.71 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 10/13/2025 4:00:02 PM EST | |||
| 100.00 | 60.75 | 64.25 | 62.50 | % | 0.62 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/13/2025 4:00:02 PM EST | |||
| 105.00 | 55.85 | 59.35 | 57.60 | % | 0.55 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 10/13/2025 4:00:02 PM EST | |||
| 110.00 | 50.95 | 54.45 | 52.70 | % | 0.48 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 10/13/2025 4:00:02 PM EST | |||
| 115.00 | 46.10 | 49.65 | 47.88 | % | 0.42 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 10/13/2025 4:00:02 PM EST | |||
| 120.00 | 41.30 | 44.50 | 42.90 | % | 0.36 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.03 | 10/13/2025 4:00:02 PM EST | |||
| 125.00 | 36.55 | 40.00 | 38.28 | % | 0.31 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.04 | 10/13/2025 4:00:02 PM EST | |||
| 130.00 | 31.80 | 35.00 | 33.40 | % | 0.26 | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.05 | 10/13/2025 4:00:02 PM EST | |||
| 135.00 | 27.55 | 30.70 | 29.13 | 28.46 | % | 0.22 | 1 | 0 | 0.44 | 0.88 | 0.01 | -0.06 | 10/13/2025 | 10/13/2025 4:00:02 PM EST | |
| 140.00 | 23.15 | 25.95 | 24.55 | 21.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.44 | 0.84 | 0.01 | -0.08 | 10/10/2025 | 10/13/2025 4:00:02 PM EST |
| 145.00 | 18.65 | 22.30 | 20.48 | % | 0.14 | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.09 | 10/13/2025 4:00:02 PM EST | |||
| 150.00 | 14.80 | 18.00 | 16.40 | 15.75 | -2.72 | -14.73% | 0.11 | 2 | 2 | 0.40 | 0.72 | 0.01 | -0.09 | 10/13/2025 | 10/13/2025 4:00:02 PM EST |
| 155.00 | 12.15 | 14.05 | 13.10 | 11.31 | +2.01 | +21.62% | 0.08 | 16 | 2 | 0.40 | 0.65 | 0.02 | -0.10 | 10/13/2025 | 10/13/2025 4:00:02 PM EST |
| 160.00 | 8.90 | 11.20 | 10.05 | 10.10 | +2.25 | +28.67% | 0.06 | 14 | 20 | 0.39 | 0.57 | 0.02 | -0.10 | 10/13/2025 | 10/13/2025 4:00:02 PM EST |
| 165.00 | 7.50 | 8.20 | 7.85 | 8.10 | +2.10 | +35.00% | 0.05 | 10 | 20 | 0.39 | 0.48 | 0.02 | -0.10 | 10/13/2025 | 10/13/2025 4:00:02 PM EST |
| 170.00 | 5.95 | 6.60 | 6.28 | 5.80 | % | 0.04 | 3 | 0 | 0.41 | 0.39 | 0.02 | -0.10 | 10/13/2025 | 10/13/2025 4:00:02 PM EST | |
| 175.00 | 4.35 | 5.55 | 4.95 | 4.25 | +0.81 | +23.55% | 0.03 | 3 | 2 | 0.42 | 0.31 | 0.02 | -0.09 | 10/13/2025 | 10/13/2025 4:00:02 PM EST |
| 180.00 | 3.15 | 3.55 | 3.35 | 3.33 | +1.21 | +57.08% | 0.02 | 6 | 3 | 0.40 | 0.24 | 0.01 | -0.08 | 10/13/2025 | 10/13/2025 4:00:02 PM EST |
| 185.00 | 1.75 | 2.97 | 2.36 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.18 | 0.01 | -0.07 | 10/10/2025 | 10/13/2025 4:00:02 PM EST |
| 190.00 | 0.37 | 2.11 | 1.24 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | 0.13 | 0.01 | -0.05 | 10/10/2025 | 10/13/2025 4:00:02 PM EST |
| 195.00 | 0.01 | 2.36 | 1.19 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.34 | 0.10 | 0.01 | -0.04 | 10/10/2025 | 10/13/2025 4:00:02 PM EST |
| 200.00 | 0.85 | 1.12 | 0.99 | 0.89 | % | 0.00 | 23 | 0 | 0.42 | 0.07 | 0.01 | -0.03 | 10/13/2025 | 10/13/2025 4:00:02 PM EST | |
| 205.00 | 0.02 | 1.83 | 0.93 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.03 | 10/13/2025 4:00:02 PM EST | |||
| 210.00 | 0.03 | 1.81 | 0.92 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 10/13/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 10/13/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 10/13/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 10/13/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 10/13/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/13/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/13/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 10/13/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 10/13/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.51 | 1.26 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.02 | 0.00 | -0.02 | 10/10/2025 | 10/13/2025 4:00:02 PM EST |
| 120.00 | 0.48 | 1.16 | 0.82 | 0.55 | -0.05 | -8.34% | 0.01 | 31 | 1 | 0.56 | -0.04 | 0.00 | -0.03 | 10/13/2025 | 10/13/2025 4:00:02 PM EST |
| 125.00 | 0.03 | 2.83 | 1.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.06 | 0.00 | -0.04 | 10/10/2025 | 10/13/2025 4:00:02 PM EST |
| 130.00 | 0.79 | 1.28 | 1.04 | 1.10 | -0.40 | -26.67% | 0.01 | 1 | 14 | 0.47 | -0.09 | 0.01 | -0.05 | 10/13/2025 | 10/13/2025 4:00:02 PM EST |
| 135.00 | 1.15 | 1.85 | 1.50 | 1.80 | -0.07 | -3.75% | 0.01 | 4 | 3 | 0.45 | -0.12 | 0.01 | -0.06 | 10/13/2025 | 10/13/2025 4:00:02 PM EST |
| 140.00 | 1.78 | 2.49 | 2.14 | 2.06 | -1.61 | -43.87% | 0.02 | 1 | 3 | 0.44 | -0.16 | 0.01 | -0.08 | 10/13/2025 | 10/13/2025 4:00:02 PM EST |
| 145.00 | 2.30 | 2.85 | 2.58 | 2.85 | -2.15 | -43.00% | 0.02 | 6 | 11 | 0.40 | -0.21 | 0.01 | -0.09 | 10/13/2025 | 10/13/2025 4:00:02 PM EST |
| 150.00 | 3.85 | 4.65 | 4.25 | 3.99 | -3.04 | -43.25% | 0.03 | 6 | 6 | 0.41 | -0.28 | 0.01 | -0.09 | 10/13/2025 | 10/13/2025 4:00:02 PM EST |
| 155.00 | 5.30 | 5.85 | 5.58 | 5.48 | -2.11 | -27.80% | 0.04 | 6 | 1 | 0.39 | -0.35 | 0.02 | -0.10 | 10/13/2025 | 10/13/2025 4:00:02 PM EST |
| 160.00 | 6.55 | 8.70 | 7.63 | 7.69 | -3.56 | -31.65% | 0.05 | 15 | 9 | 0.38 | -0.43 | 0.02 | -0.10 | 10/13/2025 | 10/13/2025 4:00:02 PM EST |
| 165.00 | 9.80 | 11.45 | 10.63 | 13.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | -0.52 | 0.02 | -0.10 | 10/10/2025 | 10/13/2025 4:00:02 PM EST |
| 170.00 | 11.60 | 14.20 | 12.90 | 12.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | -0.61 | 0.02 | -0.10 | 10/10/2025 | 10/13/2025 4:00:02 PM EST |
| 175.00 | 15.70 | 18.35 | 17.03 | % | 0.10 | 0 | 0 | 0.39 | -0.69 | 0.02 | -0.09 | 10/13/2025 4:00:02 PM EST | |||
| 180.00 | 18.95 | 22.60 | 20.78 | % | 0.12 | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.08 | 10/13/2025 4:00:02 PM EST | |||
| 185.00 | 23.10 | 26.25 | 24.68 | % | 0.13 | 0 | 0 | 0.35 | -0.82 | 0.01 | -0.07 | 10/13/2025 4:00:02 PM EST | |||
| 190.00 | 27.45 | 31.05 | 29.25 | % | 0.15 | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.05 | 10/13/2025 4:00:02 PM EST | |||
| 195.00 | 32.05 | 35.55 | 33.80 | % | 0.17 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.04 | 10/13/2025 4:00:02 PM EST | |||
| 200.00 | 36.80 | 40.30 | 38.55 | % | 0.19 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.03 | 10/13/2025 4:00:02 PM EST | |||
| 205.00 | 41.65 | 45.15 | 43.40 | % | 0.21 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.03 | 10/13/2025 4:00:02 PM EST | |||
| 210.00 | 46.60 | 50.05 | 48.33 | % | 0.23 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 10/13/2025 4:00:02 PM EST | |||
| 215.00 | 51.55 | 55.05 | 53.30 | % | 0.25 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 10/13/2025 4:00:02 PM EST | |||
| 220.00 | 56.60 | 60.05 | 58.33 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 10/13/2025 4:00:02 PM EST | |||
| 225.00 | 61.60 | 65.05 | 63.33 | 63.16 | -6.54 | -9.39% | 0.28 | 1 | 1 | 0.75 | -0.99 | 0.00 | -0.01 | 10/13/2025 | 10/13/2025 4:00:02 PM EST |
| 230.00 | 66.50 | 70.05 | 68.28 | % | 0.30 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/13/2025 4:00:02 PM EST | |||
| 235.00 | 71.50 | 75.05 | 73.28 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/13/2025 4:00:02 PM EST | |||
| 240.00 | 76.55 | 80.05 | 78.30 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/13/2025 4:00:02 PM EST | |||
| 245.00 | 81.60 | 85.00 | 83.30 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/13/2025 4:00:02 PM EST |