Options Chain for QUALCOMM INC COM (QCOM) - $181.03 as of 10/28/2025 8:51:47 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 | 94.85 | 98.60 | 96.73 | % | 1.14 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 90.00 | 90.00 | 93.55 | 91.78 | % | 1.02 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 95.00 | 84.90 | 88.65 | 86.78 | % | 0.91 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 100.00 | 79.95 | 83.60 | 81.78 | 90.30 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 105.00 | 74.95 | 78.65 | 76.80 | % | 0.73 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 110.00 | 70.00 | 73.75 | 71.88 | % | 0.65 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 115.00 | 65.30 | 68.80 | 67.05 | % | 0.58 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 120.00 | 60.10 | 63.85 | 61.98 | % | 0.52 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 125.00 | 55.15 | 58.90 | 57.03 | % | 0.46 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 130.00 | 50.20 | 53.95 | 52.08 | % | 0.40 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 10/28/2025 3:59:59 PM EST | |||
| 135.00 | 45.30 | 49.05 | 47.18 | 36.59 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.03 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 140.00 | 40.45 | 44.10 | 42.28 | 26.38 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.84 | 0.96 | 0.00 | -0.04 | 10/16/2025 | 10/28/2025 3:59:59 PM EST |
| 145.00 | 35.60 | 39.35 | 37.48 | 37.15 | % | 0.26 | 1 | 0 | 0.78 | 0.94 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST | |
| 150.00 | 30.90 | 34.55 | 32.73 | 51.75 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.71 | 0.92 | 0.01 | -0.06 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 155.00 | 26.35 | 30.15 | 28.25 | 36.21 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.66 | 0.89 | 0.01 | -0.07 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 160.00 | 22.00 | 25.75 | 23.88 | 24.24 | -7.26 | -23.05% | 0.15 | 2 | 78 | 0.47 | 0.85 | 0.01 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 165.00 | 18.55 | 21.65 | 20.10 | 20.00 | -7.60 | -27.54% | 0.12 | 4 | 50 | 0.51 | 0.80 | 0.01 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 170.00 | 14.20 | 17.85 | 16.03 | 16.20 | -7.48 | -31.59% | 0.09 | 17 | 46 | 0.46 | 0.73 | 0.02 | -0.12 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 175.00 | 11.35 | 12.90 | 12.13 | 13.73 | -3.87 | -21.99% | 0.07 | 13 | 105 | 0.42 | 0.64 | 0.02 | -0.13 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 180.00 | 8.45 | 10.15 | 9.30 | 9.26 | -5.88 | -38.84% | 0.05 | 96 | 175 | 0.41 | 0.55 | 0.02 | -0.13 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 185.00 | 5.85 | 8.00 | 6.93 | 6.90 | -5.12 | -42.60% | 0.04 | 150 | 63 | 0.41 | 0.45 | 0.02 | -0.14 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 190.00 | 5.50 | 5.75 | 5.63 | 5.75 | -3.45 | -37.50% | 0.03 | 719 | 614 | 0.43 | 0.36 | 0.02 | -0.13 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 195.00 | 3.85 | 4.50 | 4.18 | 4.15 | -3.85 | -48.13% | 0.02 | 109 | 262 | 0.43 | 0.29 | 0.02 | -0.12 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 200.00 | 3.05 | 3.30 | 3.18 | 3.30 | -2.90 | -46.78% | 0.02 | 1,023 | 850 | 0.44 | 0.23 | 0.01 | -0.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 205.00 | 2.06 | 3.20 | 2.63 | 2.67 | -2.22 | -45.40% | 0.01 | 47 | 148 | 0.46 | 0.18 | 0.01 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 210.00 | 1.60 | 2.03 | 1.82 | 1.78 | -2.12 | -54.36% | 0.01 | 1,096 | 1,176 | 0.46 | 0.14 | 0.01 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 215.00 | 1.18 | 1.68 | 1.43 | 1.67 | -1.63 | -49.40% | 0.01 | 38 | 86 | 0.47 | 0.11 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 220.00 | 0.80 | 1.25 | 1.03 | 1.28 | -1.18 | -47.97% | 0.00 | 30 | 153 | 0.47 | 0.09 | 0.01 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 225.00 | 0.66 | 1.03 | 0.85 | 1.00 | -1.58 | -61.24% | 0.00 | 25 | 976 | 0.49 | 0.07 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 230.00 | 0.55 | 1.00 | 0.78 | 0.77 | -1.03 | -57.23% | 0.00 | 64 | 101 | 0.52 | 0.06 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 235.00 | 0.45 | 1.03 | 0.74 | 0.60 | -1.23 | -67.22% | 0.00 | 69 | 267 | 0.55 | 0.04 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 240.00 | 0.03 | 0.91 | 0.47 | 0.45 | -1.04 | -69.80% | 0.00 | 43 | 520 | 0.57 | 0.03 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 245.00 | 0.20 | 0.96 | 0.58 | 0.54 | -0.95 | -63.76% | 0.00 | 726 | 195 | 0.57 | 0.03 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 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 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.26 | 1.13 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.11 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.29 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.03 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 130.00 | 0.12 | 0.22 | 0.17 | 0.17 | -0.19 | -52.78% | 0.00 | 261 | 23 | 0.55 | -0.02 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 135.00 | 0.18 | 0.29 | 0.24 | 0.28 | 0.00 | 0.00% | 0.00 | 510 | 37 | 0.52 | -0.03 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 140.00 | 0.37 | 0.59 | 0.48 | 0.40 | -0.03 | -6.98% | 0.00 | 260 | 25 | 0.53 | -0.04 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 145.00 | 0.40 | 0.62 | 0.51 | 0.54 | +0.05 | +10.21% | 0.00 | 32 | 33 | 0.47 | -0.06 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 150.00 | 0.68 | 0.95 | 0.82 | 0.84 | -0.09 | -9.68% | 0.01 | 11 | 51 | 0.46 | -0.08 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 155.00 | 1.05 | 1.70 | 1.38 | 1.27 | +0.12 | +10.44% | 0.01 | 162 | 10 | 0.46 | -0.11 | 0.01 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 160.00 | 1.67 | 1.88 | 1.78 | 1.82 | +0.20 | +12.35% | 0.01 | 64 | 31 | 0.42 | -0.15 | 0.01 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 165.00 | 2.53 | 2.79 | 2.66 | 2.68 | +0.44 | +19.65% | 0.02 | 168 | 128 | 0.42 | -0.20 | 0.01 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 170.00 | 3.45 | 4.15 | 3.80 | 4.00 | +0.55 | +15.95% | 0.02 | 66 | 130 | 0.40 | -0.27 | 0.02 | -0.12 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 175.00 | 5.10 | 6.50 | 5.80 | 5.55 | +0.70 | +14.44% | 0.03 | 42 | 46 | 0.41 | -0.36 | 0.02 | -0.13 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 180.00 | 7.35 | 9.00 | 8.18 | 7.70 | +1.13 | +17.20% | 0.05 | 64 | 36 | 0.42 | -0.45 | 0.02 | -0.13 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 185.00 | 10.20 | 11.20 | 10.70 | 10.40 | +1.60 | +18.19% | 0.06 | 5 | 66 | 0.41 | -0.55 | 0.02 | -0.14 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 190.00 | 13.45 | 15.05 | 14.25 | 13.74 | +2.19 | +18.97% | 0.07 | 14 | 68 | 0.43 | -0.64 | 0.02 | -0.13 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 195.00 | 15.40 | 18.05 | 16.73 | 16.95 | +2.48 | +17.14% | 0.09 | 6 | 209 | 0.37 | -0.71 | 0.02 | -0.12 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 200.00 | 19.50 | 22.35 | 20.93 | 20.72 | +4.52 | +27.91% | 0.10 | 1 | 59 | 0.35 | -0.77 | 0.01 | -0.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 205.00 | 23.70 | 26.85 | 25.28 | 23.35 | +4.22 | +22.06% | 0.12 | 2 | 103 | 0.55 | -0.82 | 0.01 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 210.00 | 28.25 | 31.85 | 30.05 | % | 0.14 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.09 | 10/28/2025 3:59:59 PM EST | |||
| 215.00 | 32.90 | 36.30 | 34.60 | % | 0.16 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.08 | 10/28/2025 3:59:59 PM EST | |||
| 220.00 | 37.50 | 41.30 | 39.40 | % | 0.18 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.07 | 10/28/2025 3:59:59 PM EST | |||
| 225.00 | 42.35 | 46.10 | 44.23 | 63.16 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.06 | 10/13/2025 | 10/28/2025 3:59:59 PM EST |
| 230.00 | 47.30 | 50.95 | 49.13 | 36.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.72 | -0.94 | 0.00 | -0.05 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 235.00 | 52.20 | 55.85 | 54.03 | % | 0.23 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.04 | 10/28/2025 3:59:59 PM EST | |||
| 240.00 | 57.00 | 60.65 | 58.83 | % | 0.25 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.03 | 10/28/2025 3:59:59 PM EST | |||
| 245.00 | 61.95 | 65.70 | 63.83 | % | 0.26 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.03 | 10/28/2025 3:59:59 PM EST | |||
| 250.00 | 66.90 | 70.70 | 68.80 | % | 0.28 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 255.00 | 72.00 | 75.65 | 73.83 | % | 0.29 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 260.00 | 76.85 | 80.65 | 78.75 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 265.00 | 81.95 | 85.60 | 83.78 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 270.00 | 86.85 | 90.45 | 88.65 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 275.00 | 91.85 | 95.55 | 93.70 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 280.00 | 96.85 | 100.60 | 98.73 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 285.00 | 101.85 | 105.35 | 103.60 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 290.00 | 106.85 | 110.35 | 108.60 | % | 0.37 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 295.00 | 111.85 | 115.60 | 113.73 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 300.00 | 116.85 | 120.35 | 118.60 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST |