Options Chain for QUALCOMM INC COM (QCOM) - $169.01 as of 10/22/2024 2:40:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 81.25 | 84.35 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 95.00 | 76.15 | 79.15 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 100.00 | 71.30 | 73.85 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 105.00 | 65.50 | 69.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 110.00 | 61.40 | 64.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 115.00 | 57.20 | 59.30 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 120.00 | 52.30 | 54.15 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 10/22/2024 1:59:03 PM EST | |||
| 125.00 | 47.50 | 49.25 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.04 | 10/22/2024 1:59:03 PM EST | |||
| 130.00 | 42.75 | 44.50 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 10/22/2024 1:59:03 PM EST | |||
| 135.00 | 38.20 | 38.75 | % | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.06 | 10/22/2024 1:59:03 PM EST | |||
| 140.00 | 33.55 | 34.25 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
| 145.00 | 29.10 | 29.50 | % | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.09 | 10/22/2024 1:59:03 PM EST | |||
| 150.00 | 23.95 | 25.45 | 30.12 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.84 | 0.01 | -0.10 | 10/14/2024 | 10/22/2024 1:59:03 PM EST |
| 155.00 | 20.40 | 21.25 | % | 0 | 0 | 0.48 | 0.79 | 0.01 | -0.12 | 10/22/2024 1:59:03 PM EST | |||
| 160.00 | 16.55 | 18.00 | 17.00 | -2.85 | -14.36% | 1 | 4 | 0.45 | 0.73 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 165.00 | 13.30 | 14.30 | 13.30 | +2.40 | +22.02% | 10 | 73 | 0.45 | 0.66 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 170.00 | 11.10 | 11.35 | 11.50 | +2.50 | +27.78% | 101 | 113 | 0.44 | 0.58 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 175.00 | 8.65 | 8.80 | 8.77 | +2.11 | +31.69% | 212 | 96 | 0.44 | 0.50 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 180.00 | 6.55 | 6.70 | 6.80 | +1.80 | +36.00% | 19 | 93 | 0.44 | 0.42 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 185.00 | 4.90 | 5.05 | 4.53 | +0.85 | +23.10% | 3 | 18 | 0.43 | 0.34 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 190.00 | 3.55 | 3.70 | 3.37 | +0.73 | +27.66% | 24 | 43 | 0.43 | 0.28 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 195.00 | 2.56 | 2.83 | 2.35 | +0.60 | +34.29% | 3 | 20 | 0.43 | 0.22 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 200.00 | 1.83 | 1.95 | 1.67 | +0.35 | +26.52% | 12 | 65 | 0.42 | 0.17 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 205.00 | 1.24 | 1.36 | 0.99 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.12 | 0.01 | -0.07 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 210.00 | 0.74 | 1.08 | 0.79 | +0.29 | +58.00% | 1 | 23 | 0.42 | 0.09 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 215.00 | 0.48 | 0.68 | 0.58 | -0.22 | -27.50% | 1 | 1 | 0.43 | 0.06 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 220.00 | 0.25 | 0.50 | 0.43 | +0.04 | +10.26% | 1 | 7 | 0.42 | 0.04 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 225.00 | 0.07 | 0.43 | 0.89 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.03 | 0.00 | -0.02 | 10/14/2024 | 10/22/2024 1:59:03 PM EST |
| 230.00 | 0.02 | 0.75 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:59:03 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 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 115.00 | 0.00 | 0.63 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 120.00 | 0.04 | 0.75 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 10/22/2024 1:59:03 PM EST | |||
| 125.00 | 0.05 | 0.80 | 0.51 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.03 | 0.00 | -0.04 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
| 130.00 | 0.35 | 0.84 | 0.67 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.04 | 0.00 | -0.05 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 135.00 | 0.72 | 0.87 | 0.96 | 0.00 | 0.00% | 0 | 78 | 0.51 | -0.06 | 0.00 | -0.06 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 140.00 | 1.07 | 1.18 | 1.21 | -0.19 | -13.58% | 2 | 42 | 0.50 | -0.08 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 145.00 | 1.60 | 1.71 | 1.78 | -0.31 | -14.84% | 1 | 68 | 0.49 | -0.12 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 150.00 | 2.32 | 2.42 | 2.42 | -0.52 | -17.69% | 9 | 107 | 0.47 | -0.16 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 155.00 | 3.30 | 3.40 | 3.35 | -0.85 | -20.24% | 19 | 129 | 0.46 | -0.21 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 160.00 | 4.60 | 4.75 | 4.60 | -1.25 | -21.37% | 11 | 130 | 0.45 | -0.27 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 165.00 | 6.30 | 6.45 | 6.80 | -0.70 | -9.34% | 7 | 128 | 0.45 | -0.34 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 170.00 | 8.40 | 8.55 | 10.15 | 0.00 | 0.00% | 0 | 228 | 0.44 | -0.42 | 0.02 | -0.14 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 175.00 | 10.90 | 11.15 | 10.85 | -2.88 | -20.98% | 1 | 117 | 0.45 | -0.50 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 180.00 | 13.80 | 14.05 | 13.96 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.58 | 0.02 | -0.13 | 10/14/2024 | 10/22/2024 1:59:03 PM EST |
| 185.00 | 17.15 | 17.55 | 17.25 | % | 2 | 0 | 0.44 | -0.66 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 1:59:03 PM EST | |
| 190.00 | 20.45 | 21.25 | 22.60 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.72 | 0.01 | -0.11 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
| 195.00 | 24.25 | 25.90 | % | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.10 | 10/22/2024 1:59:03 PM EST | |||
| 200.00 | 28.85 | 30.00 | % | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
| 205.00 | 33.55 | 34.25 | % | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
| 210.00 | 37.55 | 38.80 | % | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.05 | 10/22/2024 1:59:03 PM EST | |||
| 215.00 | 42.85 | 44.60 | % | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.04 | 10/22/2024 1:59:03 PM EST | |||
| 220.00 | 47.20 | 50.25 | % | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 10/22/2024 1:59:03 PM EST | |||
| 225.00 | 51.65 | 55.15 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 230.00 | 56.55 | 59.55 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 235.00 | 61.25 | 64.55 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 240.00 | 66.40 | 69.50 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 245.00 | 71.55 | 74.55 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST |