Options Chain for QUALCOMM INC COM (QCOM) - $154.27 as of 11/20/2024 8:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 62.65 | 66.25 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 95.00 | 57.70 | 61.25 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 53.15 | 55.20 | 66.20 | 0.00 | 0.00% | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:48 PM EST |
| 105.00 | 47.95 | 51.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 42.85 | 46.25 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 38.05 | 41.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 33.35 | 35.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 28.75 | 30.10 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 130.00 | 24.10 | 25.10 | 36.59 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.98 | 0.01 | -0.01 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 19.25 | 20.25 | 39.75 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.95 | 0.01 | -0.04 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 140.00 | 14.65 | 16.30 | 15.10 | -18.52 | -55.09% | 10 | 1 | 0.34 | 0.89 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 145.00 | 9.55 | 11.65 | 11.00 | -16.70 | -60.29% | 7 | 1 | 0.44 | 0.79 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 150.00 | 6.90 | 7.85 | 6.56 | -9.29 | -58.62% | 25 | 17 | 0.37 | 0.65 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 152.50 | 5.40 | 5.65 | 5.80 | % | 98 | 0 | 0.37 | 0.57 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 155.00 | 4.15 | 4.30 | 4.20 | -7.10 | -62.84% | 221 | 4 | 0.36 | 0.48 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 157.50 | 3.05 | 3.25 | 3.12 | -6.42 | -67.30% | 374 | 1 | 0.36 | 0.40 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 160.00 | 2.04 | 2.35 | 2.30 | -5.63 | -71.00% | 388 | 175 | 0.35 | 0.32 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 162.50 | 1.58 | 1.86 | 1.60 | -4.48 | -73.69% | 246 | 18 | 0.36 | 0.25 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 1.08 | 1.20 | 1.12 | -3.54 | -75.97% | 502 | 610 | 0.36 | 0.19 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 167.50 | 0.73 | 0.82 | 0.81 | -2.74 | -77.19% | 21 | 15 | 0.35 | 0.14 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 0.50 | 0.57 | 0.57 | -2.07 | -78.41% | 312 | 1,067 | 0.36 | 0.10 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 172.50 | 0.33 | 0.41 | 0.35 | -1.60 | -82.06% | 98 | 20 | 0.36 | 0.08 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 0.22 | 0.30 | 0.28 | -1.21 | -81.21% | 1,930 | 1,690 | 0.37 | 0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 177.50 | 0.11 | 0.27 | 0.16 | -0.88 | -84.62% | 10 | 306 | 0.38 | 0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 0.12 | 0.21 | 0.13 | -0.67 | -83.75% | 148 | 848 | 0.40 | 0.03 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 182.50 | 0.05 | 0.27 | 0.10 | -0.51 | -83.61% | 13 | 6 | 0.41 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 0.07 | 0.11 | 0.11 | -0.30 | -73.18% | 41 | 304 | 0.42 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 0.02 | 0.21 | 0.04 | -0.21 | -84.00% | 48 | 226 | 0.46 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 0.01 | 0.20 | 0.03 | -0.12 | -80.00% | 9 | 341 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 0.01 | 0.15 | 0.06 | -0.04 | -40.00% | 14 | 215 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 205.00 | 0.01 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 50 | 0.60 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 210.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 88 | 0.62 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 215.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 220.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 230.00 | 0.00 | 0.25 | 0.01 | -0.17 | -94.45% | 1 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 235.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 240.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:48 PM EST |
| 245.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 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 | 0.25 | 0.22 | % | 20 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 95.00 | 0.00 | 0.32 | 0.17 | % | 1 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 115.00 | 0.01 | 1.28 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 0.02 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 0.05 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 130.00 | 0.07 | 0.36 | 0.20 | +0.10 | +100.00% | 34 | 23 | 0.45 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 0.21 | 0.41 | 0.40 | +0.26 | +185.72% | 36 | 38 | 0.42 | -0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 140.00 | 0.73 | 0.79 | 0.84 | +0.64 | +320.00% | 767 | 152 | 0.40 | -0.11 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 145.00 | 1.43 | 1.72 | 1.48 | +1.07 | +260.98% | 149 | 187 | 0.37 | -0.21 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 150.00 | 2.67 | 3.05 | 3.01 | +2.23 | +285.90% | 184 | 279 | 0.37 | -0.35 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 152.50 | 3.80 | 4.05 | 3.92 | +2.82 | +256.37% | 42 | 14 | 0.36 | -0.43 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 155.00 | 4.90 | 5.30 | 5.13 | +3.53 | +220.63% | 169 | 325 | 0.37 | -0.52 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 157.50 | 5.80 | 6.80 | 6.63 | +4.24 | +177.41% | 53 | 16 | 0.37 | -0.60 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 160.00 | 7.80 | 8.95 | 8.42 | +5.50 | +188.36% | 89 | 665 | 0.40 | -0.68 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 162.50 | 9.15 | 11.00 | 10.55 | +6.55 | +163.75% | 5 | 22 | 0.40 | -0.75 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 10.35 | 13.30 | 12.37 | +7.16 | +137.43% | 31 | 966 | 0.42 | -0.81 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 167.50 | 14.15 | 15.55 | 13.39 | +6.39 | +91.29% | 13 | 9 | 0.35 | -0.86 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 16.55 | 17.05 | 15.72 | +7.38 | +88.49% | 58 | 901 | 0.48 | -0.90 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 172.50 | 17.90 | 20.05 | 19.10 | % | 12 | 0 | 0.51 | -0.92 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 175.00 | 21.15 | 21.80 | 21.19 | +9.04 | +74.41% | 74 | 104 | 0.59 | -0.95 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 177.50 | 23.50 | 24.40 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 180.00 | 25.85 | 26.70 | 26.70 | +9.94 | +59.31% | 19 | 54 | 0.56 | -0.97 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 182.50 | 28.25 | 29.50 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 185.00 | 30.75 | 31.95 | 30.12 | +13.83 | +84.90% | 1 | 13 | 0.59 | -0.98 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 35.55 | 36.85 | 35.76 | +18.11 | +102.61% | 1 | 3 | 0.67 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 39.95 | 42.05 | 31.89 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 45.05 | 46.85 | 46.62 | +22.74 | +95.23% | 8 | 7 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 205.00 | 50.50 | 51.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 210.00 | 55.05 | 56.90 | 55.07 | +19.47 | +54.70% | 1 | 3 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 215.00 | 60.30 | 61.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 220.00 | 64.35 | 67.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 225.00 | 69.75 | 71.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 230.00 | 75.45 | 77.35 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 235.00 | 80.30 | 81.95 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 240.00 | 84.60 | 87.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 245.00 | 90.30 | 92.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |