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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 104.90 | 108.55 | 106.73 | 77.56 | 0.00 | 0.00% | 1.42 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/28/2025 3:59:59 PM EST |
| 80.00 | 99.90 | 103.50 | 101.70 | % | 1.27 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 85.00 | 94.95 | 98.60 | 96.78 | % | 1.14 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 90.00 | 89.95 | 93.55 | 91.75 | 69.91 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 10/28/2025 3:59:59 PM EST |
| 95.00 | 85.20 | 88.65 | 86.93 | 71.85 | 0.00 | 0.00% | 0.92 | 0 | 11 | 1.30 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/28/2025 3:59:59 PM EST |
| 100.00 | 80.00 | 83.70 | 81.85 | 81.81 | -17.64 | -17.74% | 0.82 | 1 | 45 | 1.18 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 105.00 | 74.95 | 78.65 | 76.80 | 71.70 | 0.00 | 0.00% | 0.73 | 0 | 39 | 1.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 110.00 | 70.10 | 73.80 | 71.95 | 78.35 | 0.00 | 0.00% | 0.65 | 0 | 115 | 1.06 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 115.00 | 65.15 | 68.75 | 66.95 | 46.86 | 0.00 | 0.00% | 0.58 | 0 | 10 | 0.97 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 10/28/2025 3:59:59 PM EST |
| 120.00 | 60.20 | 63.90 | 62.05 | 50.95 | 0.00 | 0.00% | 0.52 | 0 | 114 | 0.89 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 125.00 | 55.30 | 59.00 | 57.15 | 69.63 | 0.00 | 0.00% | 0.46 | 0 | 69 | 0.83 | 0.98 | 0.00 | -0.02 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 130.00 | 50.60 | 54.10 | 52.35 | 52.21 | -12.79 | -19.68% | 0.40 | 2 | 51 | 0.78 | 0.97 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 135.00 | 45.75 | 49.25 | 47.50 | 64.95 | 0.00 | 0.00% | 0.35 | 0 | 182 | 0.72 | 0.96 | 0.00 | -0.03 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 140.00 | 40.95 | 44.45 | 42.70 | 43.27 | -7.70 | -15.11% | 0.30 | 3 | 125 | 0.67 | 0.94 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 145.00 | 36.05 | 39.85 | 37.95 | 49.50 | 0.00 | 0.00% | 0.26 | 0 | 204 | 0.62 | 0.92 | 0.00 | -0.04 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 150.00 | 31.75 | 35.25 | 33.50 | 33.75 | -5.06 | -13.04% | 0.22 | 2 | 418 | 0.58 | 0.90 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 155.00 | 26.95 | 30.85 | 28.90 | 27.93 | -7.57 | -21.33% | 0.19 | 1 | 1,341 | 0.40 | 0.86 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 160.00 | 23.40 | 25.05 | 24.23 | 25.70 | -4.94 | -16.13% | 0.15 | 41 | 4,557 | 0.39 | 0.82 | 0.01 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 165.00 | 19.05 | 21.15 | 20.10 | 20.80 | -5.20 | -20.00% | 0.12 | 19 | 1,873 | 0.38 | 0.76 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 170.00 | 16.65 | 17.50 | 17.08 | 17.35 | -5.45 | -23.91% | 0.10 | 63 | 2,388 | 0.39 | 0.70 | 0.01 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 175.00 | 13.60 | 15.00 | 14.30 | 14.20 | -5.38 | -27.48% | 0.08 | 107 | 4,097 | 0.41 | 0.63 | 0.01 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 180.00 | 11.00 | 11.15 | 11.08 | 11.10 | -4.80 | -30.19% | 0.06 | 352 | 3,036 | 0.38 | 0.55 | 0.02 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 185.00 | 8.75 | 8.95 | 8.85 | 9.00 | -4.73 | -34.45% | 0.05 | 736 | 1,875 | 0.38 | 0.47 | 0.02 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 190.00 | 6.95 | 7.05 | 7.00 | 7.00 | -4.18 | -37.39% | 0.04 | 1,002 | 2,679 | 0.39 | 0.40 | 0.01 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 195.00 | 5.45 | 5.60 | 5.53 | 5.74 | -3.36 | -36.93% | 0.03 | 204 | 1,414 | 0.39 | 0.34 | 0.01 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 200.00 | 4.25 | 4.40 | 4.33 | 4.35 | -3.20 | -42.39% | 0.02 | 2,056 | 2,937 | 0.39 | 0.28 | 0.01 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 210.00 | 2.70 | 2.85 | 2.78 | 2.75 | -2.55 | -48.12% | 0.01 | 813 | 2,487 | 0.41 | 0.20 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 220.00 | 1.80 | 2.00 | 1.90 | 2.00 | -1.66 | -45.36% | 0.01 | 688 | 886 | 0.43 | 0.14 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 230.00 | 1.07 | 1.56 | 1.32 | 1.31 | -1.58 | -54.68% | 0.01 | 238 | 368 | 0.45 | 0.10 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 240.00 | 0.80 | 0.94 | 0.87 | 0.90 | -1.00 | -52.64% | 0.00 | 633 | 827 | 0.47 | 0.06 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 250.00 | 0.40 | 2.44 | 1.42 | 1.33 | -3.37 | -71.71% | 0.01 | 11 | 1 | 0.54 | 0.04 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 260.00 | 0.20 | 2.64 | 1.42 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 10/28/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 300.00 | 0.01 | 0.86 | 0.44 | 0.12 | % | 0.00 | 1 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.20 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.90 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/28/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/28/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.85 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/28/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.42 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 100.00 | 0.01 | 0.38 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.83 | 0.42 | 0.15 | -0.05 | -25.00% | 0.00 | 37 | 1,745 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.06 | -24.00% | 0.00 | 53 | 358 | 0.56 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 120.00 | 0.11 | 0.25 | 0.18 | 0.25 | -0.03 | -10.72% | 0.00 | 24 | 557 | 0.52 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 125.00 | 0.11 | 0.37 | 0.24 | 0.23 | -0.01 | -4.17% | 0.00 | 8 | 1,028 | 0.49 | -0.02 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 130.00 | 0.18 | 0.45 | 0.32 | 0.37 | +0.05 | +15.63% | 0.00 | 3 | 4,062 | 0.47 | -0.03 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 135.00 | 0.50 | 0.60 | 0.55 | 0.62 | +0.14 | +29.17% | 0.00 | 14 | 1,903 | 0.47 | -0.04 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 140.00 | 0.30 | 0.80 | 0.55 | 0.46 | -0.24 | -34.29% | 0.00 | 18 | 971 | 0.42 | -0.06 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 145.00 | 0.80 | 1.08 | 0.94 | 1.08 | +0.16 | +17.40% | 0.01 | 19 | 938 | 0.42 | -0.08 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 150.00 | 1.25 | 1.53 | 1.39 | 1.46 | +0.09 | +6.57% | 0.01 | 1,240 | 4,355 | 0.41 | -0.10 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 155.00 | 1.93 | 2.20 | 2.07 | 2.20 | +0.37 | +20.22% | 0.01 | 1,234 | 637 | 0.41 | -0.14 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 160.00 | 2.73 | 3.00 | 2.87 | 2.91 | +0.38 | +15.02% | 0.02 | 731 | 1,607 | 0.40 | -0.18 | 0.01 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 165.00 | 3.75 | 4.15 | 3.95 | 3.90 | +0.48 | +14.04% | 0.02 | 149 | 1,353 | 0.39 | -0.24 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 170.00 | 5.25 | 5.55 | 5.40 | 5.35 | +0.90 | +20.23% | 0.03 | 322 | 575 | 0.38 | -0.30 | 0.01 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 175.00 | 7.15 | 7.45 | 7.30 | 7.33 | +1.33 | +22.17% | 0.04 | 309 | 10,304 | 0.38 | -0.37 | 0.01 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 180.00 | 9.50 | 10.45 | 9.98 | 9.55 | +1.40 | +17.18% | 0.06 | 500 | 526 | 0.38 | -0.45 | 0.02 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 185.00 | 12.25 | 14.05 | 13.15 | 12.20 | +1.93 | +18.80% | 0.07 | 266 | 173 | 0.38 | -0.53 | 0.02 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 190.00 | 15.45 | 15.70 | 15.58 | 15.05 | +1.43 | +10.50% | 0.08 | 470 | 223 | 0.38 | -0.60 | 0.01 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 195.00 | 17.05 | 20.85 | 18.95 | 19.32 | +2.82 | +17.10% | 0.10 | 6 | 100 | 0.38 | -0.66 | 0.01 | -0.10 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 200.00 | 20.85 | 24.70 | 22.78 | 22.50 | +3.00 | +15.39% | 0.11 | 35 | 492 | 0.38 | -0.72 | 0.01 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 210.00 | 29.30 | 33.05 | 31.18 | 31.00 | +3.90 | +14.40% | 0.15 | 400 | 12 | 0.38 | -0.80 | 0.01 | -0.08 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 220.00 | 38.40 | 42.10 | 40.25 | 33.65 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.55 | -0.86 | 0.01 | -0.06 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 230.00 | 47.80 | 51.65 | 49.73 | 48.50 | +5.00 | +11.50% | 0.22 | 1 | 2 | 0.60 | -0.90 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 240.00 | 57.40 | 60.75 | 59.08 | 48.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | -0.94 | 0.00 | -0.04 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 250.00 | 67.20 | 70.80 | 69.00 | % | 0.28 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 10/28/2025 3:59:59 PM EST | |||
| 260.00 | 77.05 | 80.35 | 78.70 | % | 0.30 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 10/28/2025 3:59:59 PM EST | |||
| 270.00 | 86.95 | 90.45 | 88.70 | % | 0.33 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 280.00 | 96.85 | 100.50 | 98.68 | % | 0.35 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 290.00 | 106.85 | 110.50 | 108.68 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 300.00 | 116.85 | 120.45 | 118.65 | % | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST |