Options Chain for QUALCOMM INC COM (QCOM) - $168.94 as of 10/27/2025 1:12:44 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 | 113.80 | 116.60 | 115.20 | 77.56 | 0.00 | 0.00% | 1.54 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/27/2025 2:58:58 PM EST |
| 80.00 | 108.80 | 111.60 | 110.20 | % | 1.38 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:58 PM EST | |||
| 85.00 | 103.85 | 106.65 | 105.25 | % | 1.24 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:58 PM EST | |||
| 90.00 | 98.85 | 101.65 | 100.25 | 69.91 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 10/27/2025 2:58:58 PM EST |
| 95.00 | 93.85 | 96.70 | 95.28 | 71.85 | 0.00 | 0.00% | 1.00 | 0 | 11 | 1.18 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 2:58:58 PM EST |
| 100.00 | 88.90 | 91.95 | 90.43 | 99.45 | +28.41 | +40.00% | 0.90 | 31 | 51 | 1.06 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 105.00 | 83.95 | 86.95 | 85.45 | 71.70 | +5.57 | +8.43% | 0.81 | 1 | 39 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 110.00 | 79.90 | 81.60 | 80.75 | 61.19 | 0.00 | 0.00% | 0.73 | 0 | 115 | 0.64 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 2:58:58 PM EST |
| 115.00 | 74.05 | 77.00 | 75.53 | 46.86 | 0.00 | 0.00% | 0.66 | 0 | 10 | 0.90 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 10/27/2025 2:58:58 PM EST |
| 120.00 | 69.15 | 72.05 | 70.60 | 50.95 | +8.45 | +19.89% | 0.59 | 4 | 112 | 0.84 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 125.00 | 64.20 | 67.05 | 65.63 | 69.63 | +35.43 | +103.60% | 0.53 | 1 | 69 | 0.77 | 0.98 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 130.00 | 59.30 | 62.10 | 60.70 | 65.00 | +35.50 | +120.34% | 0.47 | 11 | 62 | 0.72 | 0.97 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 135.00 | 54.45 | 56.95 | 55.70 | 64.95 | +30.40 | +87.99% | 0.41 | 31 | 182 | 0.62 | 0.96 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 140.00 | 49.55 | 52.40 | 50.98 | 50.97 | +19.82 | +63.63% | 0.36 | 8 | 124 | 0.63 | 0.95 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 145.00 | 44.80 | 47.40 | 46.10 | 49.50 | +27.35 | +123.48% | 0.32 | 1 | 205 | 0.57 | 0.93 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 150.00 | 40.15 | 42.60 | 41.38 | 41.90 | +18.65 | +80.22% | 0.28 | 127 | 454 | 0.53 | 0.91 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 155.00 | 35.45 | 38.30 | 36.88 | 37.70 | +18.65 | +97.90% | 0.24 | 25 | 1,350 | 0.52 | 0.89 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 160.00 | 31.75 | 33.25 | 32.50 | 33.07 | +17.44 | +111.58% | 0.20 | 310 | 4,829 | 0.41 | 0.86 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 165.00 | 27.45 | 29.80 | 28.63 | 28.10 | +16.04 | +133.01% | 0.17 | 197 | 1,890 | 0.45 | 0.82 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 170.00 | 24.30 | 25.20 | 24.75 | 24.83 | +15.82 | +175.59% | 0.15 | 763 | 3,012 | 0.45 | 0.78 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 175.00 | 20.55 | 21.75 | 21.15 | 21.20 | +14.20 | +202.86% | 0.12 | 240 | 4,142 | 0.44 | 0.73 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 180.00 | 17.40 | 18.50 | 17.95 | 17.72 | +12.52 | +240.77% | 0.10 | 1,493 | 3,389 | 0.44 | 0.67 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 185.00 | 14.80 | 15.30 | 15.05 | 14.60 | +10.70 | +274.36% | 0.08 | 442 | 1,837 | 0.43 | 0.60 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 190.00 | 12.30 | 12.80 | 12.55 | 12.60 | +9.95 | +375.48% | 0.07 | 2,306 | 2,273 | 0.44 | 0.54 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 195.00 | 10.40 | 10.75 | 10.58 | 10.40 | +8.39 | +417.42% | 0.05 | 463 | 1,326 | 0.44 | 0.48 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 200.00 | 8.65 | 8.95 | 8.80 | 8.85 | +7.42 | +518.89% | 0.04 | 3,646 | 2,016 | 0.45 | 0.42 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 210.00 | 5.85 | 6.30 | 6.08 | 6.43 | +5.43 | +543.00% | 0.03 | 2,895 | 1,748 | 0.46 | 0.32 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 220.00 | 4.30 | 4.55 | 4.43 | 4.42 | +3.94 | +820.84% | 0.02 | 1,632 | 439 | 0.48 | 0.24 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 230.00 | 3.15 | 3.40 | 3.28 | 3.40 | +2.73 | +407.47% | 0.01 | 488 | 99 | 0.50 | 0.18 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 240.00 | 2.37 | 2.66 | 2.52 | 2.46 | +2.20 | +846.16% | 0.01 | 997 | 153 | 0.52 | 0.14 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 2:58:58 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 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.24 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 2:58:58 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.89 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 2:58:58 PM EST |
| 95.00 | 0.00 | 0.36 | 0.18 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 428 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 100.00 | 0.01 | 0.19 | 0.10 | 0.12 | -0.14 | -53.85% | 0.00 | 5 | 98 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 105.00 | 0.00 | 0.43 | 0.22 | 0.28 | +0.02 | +7.70% | 0.00 | 3 | 470 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 110.00 | 0.00 | 0.44 | 0.22 | 0.20 | -0.16 | -44.45% | 0.00 | 1 | 1,746 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 115.00 | 0.01 | 0.45 | 0.23 | 0.25 | -0.18 | -41.86% | 0.00 | 6 | 360 | 0.58 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 120.00 | 0.11 | 0.28 | 0.20 | 0.17 | -0.35 | -67.31% | 0.00 | 1 | 562 | 0.57 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 125.00 | 0.15 | 0.37 | 0.26 | 0.24 | -0.46 | -65.72% | 0.00 | 105 | 955 | 0.55 | -0.02 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 130.00 | 0.29 | 0.43 | 0.36 | 0.32 | -0.46 | -58.98% | 0.00 | 138 | 3,936 | 0.53 | -0.03 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 135.00 | 0.44 | 0.53 | 0.49 | 0.48 | -0.56 | -53.85% | 0.00 | 25 | 1,910 | 0.52 | -0.04 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 140.00 | 0.60 | 0.77 | 0.69 | 0.66 | -0.84 | -56.00% | 0.00 | 28 | 985 | 0.51 | -0.05 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 145.00 | 0.84 | 0.89 | 0.87 | 0.92 | -1.12 | -54.91% | 0.01 | 59 | 954 | 0.49 | -0.07 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 150.00 | 1.15 | 1.21 | 1.18 | 1.18 | -1.65 | -58.31% | 0.01 | 365 | 4,339 | 0.47 | -0.09 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 155.00 | 1.58 | 1.65 | 1.62 | 1.83 | -2.07 | -53.08% | 0.01 | 131 | 638 | 0.46 | -0.11 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 160.00 | 2.15 | 2.41 | 2.28 | 2.20 | -3.40 | -60.72% | 0.01 | 610 | 1,451 | 0.44 | -0.14 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 165.00 | 2.99 | 3.15 | 3.07 | 3.10 | -4.05 | -56.65% | 0.02 | 567 | 1,310 | 0.43 | -0.18 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 170.00 | 4.10 | 4.20 | 4.15 | 4.17 | -5.28 | -55.88% | 0.02 | 212 | 591 | 0.43 | -0.22 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 175.00 | 5.50 | 5.65 | 5.58 | 5.63 | -6.52 | -53.67% | 0.03 | 10,922 | 293 | 0.43 | -0.27 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 180.00 | 7.35 | 7.60 | 7.48 | 7.35 | -7.65 | -51.00% | 0.04 | 654 | 63 | 0.43 | -0.33 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 185.00 | 9.40 | 9.90 | 9.65 | 9.72 | -9.18 | -48.58% | 0.05 | 248 | 21 | 0.43 | -0.40 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 190.00 | 12.00 | 12.55 | 12.28 | 12.35 | -23.15 | -65.22% | 0.06 | 252 | 76 | 0.43 | -0.46 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 195.00 | 14.90 | 15.50 | 15.20 | 15.16 | -15.61 | -50.74% | 0.08 | 117 | 41 | 0.43 | -0.52 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 200.00 | 18.05 | 18.75 | 18.40 | 18.90 | -14.99 | -44.24% | 0.09 | 666 | 71 | 0.46 | -0.58 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 210.00 | 25.55 | 25.95 | 25.75 | 26.10 | % | 0.12 | 29 | 0 | 0.47 | -0.68 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:58:58 PM EST | |
| 220.00 | 33.25 | 35.10 | 34.18 | 33.65 | -17.05 | -33.63% | 0.16 | 34 | 1 | 0.49 | -0.76 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 230.00 | 42.05 | 43.50 | 42.78 | 34.40 | -25.14 | -42.23% | 0.19 | 6 | 0 | 0.51 | -0.82 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |
| 240.00 | 51.45 | 53.90 | 52.68 | 48.25 | % | 0.22 | 2 | 0 | 0.56 | -0.86 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 2:58:58 PM EST |