Options Chain for QUALCOMM INC COM (QCOM) - $173.20 as of 11/7/2025 11:06:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | % | 0.00 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | ||||||
| 100.00 | 68.35 | 71.65 | 70.00 | % | 0.70 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 105.00 | 63.30 | 66.60 | 64.95 | % | 0.62 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 110.00 | 58.40 | 61.90 | 60.15 | % | 0.55 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 115.00 | 53.40 | 56.90 | 55.15 | % | 0.48 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 120.00 | 48.50 | 51.95 | 50.23 | % | 0.42 | 0 | 0 | 0.82 | 0.99 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 125.00 | 43.45 | 46.85 | 45.15 | % | 0.36 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.01 | 11/7/2025 10:58:59 AM EST | |||
| 130.00 | 39.35 | 41.95 | 40.65 | % | 0.31 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 11/7/2025 10:58:59 AM EST | |||
| 135.00 | 34.00 | 37.15 | 35.58 | % | 0.26 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.04 | 11/7/2025 10:58:59 AM EST | |||
| 140.00 | 29.15 | 32.45 | 30.80 | % | 0.22 | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.05 | 11/7/2025 10:58:59 AM EST | |||
| 145.00 | 25.25 | 27.95 | 26.60 | % | 0.18 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.06 | 11/7/2025 10:58:59 AM EST | |||
| 150.00 | 20.40 | 23.70 | 22.05 | % | 0.15 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.07 | 11/7/2025 10:58:59 AM EST | |||
| 155.00 | 16.55 | 19.75 | 18.15 | 19.68 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | 0.78 | 0.01 | -0.08 | 11/6/2025 | 11/7/2025 10:58:59 AM EST |
| 160.00 | 13.35 | 16.20 | 14.78 | 16.98 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.36 | 0.71 | 0.01 | -0.09 | 11/6/2025 | 11/7/2025 10:58:59 AM EST |
| 165.00 | 9.75 | 13.10 | 11.43 | 11.70 | -0.12 | -1.02% | 0.07 | 2 | 1 | 0.36 | 0.64 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 10:58:59 AM EST |
| 170.00 | 7.55 | 10.55 | 9.05 | 10.90 | +1.60 | +17.21% | 0.05 | 2 | 1 | 0.36 | 0.55 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 10:58:59 AM EST |
| 175.00 | 5.90 | 7.60 | 6.75 | 7.20 | -2.04 | -22.08% | 0.04 | 3 | 8 | 0.34 | 0.47 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 10:58:59 AM EST |
| 180.00 | 4.20 | 6.60 | 5.40 | 6.45 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.36 | 0.38 | 0.02 | -0.09 | 11/6/2025 | 11/7/2025 10:58:59 AM EST |
| 185.00 | 2.84 | 5.00 | 3.92 | % | 0.02 | 0 | 0 | 0.34 | 0.31 | 0.02 | -0.09 | 11/7/2025 10:58:59 AM EST | |||
| 190.00 | 2.25 | 2.93 | 2.59 | % | 0.01 | 0 | 0 | 0.34 | 0.25 | 0.01 | -0.08 | 11/7/2025 10:58:59 AM EST | |||
| 195.00 | 1.58 | 2.60 | 2.09 | 2.11 | -0.09 | -4.10% | 0.01 | 4 | 4 | 0.36 | 0.20 | 0.01 | -0.07 | 11/7/2025 | 11/7/2025 10:58:59 AM EST |
| 200.00 | 1.24 | 1.75 | 1.50 | 1.49 | -0.51 | -25.50% | 0.01 | 1 | 4 | 0.36 | 0.15 | 0.01 | -0.06 | 11/7/2025 | 11/7/2025 10:58:59 AM EST |
| 205.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.52 | 0.10 | 0.01 | -0.04 | 11/7/2025 10:58:59 AM EST | |||
| 210.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.01 | -0.04 | 11/7/2025 10:58:59 AM EST | |||
| 215.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.03 | 11/7/2025 10:58:59 AM EST | |||
| 220.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.02 | 11/7/2025 10:58:59 AM EST | |||
| 225.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 11/7/2025 10:58:59 AM EST | |||
| 230.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 11/7/2025 10:58:59 AM EST | |||
| 235.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 11/7/2025 10:58:59 AM EST | |||
| 240.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 11/7/2025 10:58:59 AM EST | |||
| 245.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 250.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 255.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 260.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 265.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | ||||||
| 100.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 105.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 115.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 125.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.01 | 11/7/2025 10:58:59 AM EST | |||
| 130.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.02 | 11/7/2025 10:58:59 AM EST | |||
| 135.00 | 0.34 | 1.10 | 0.72 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.04 | 11/7/2025 10:58:59 AM EST | |||
| 140.00 | % | 0.00 | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.05 | 11/7/2025 10:58:59 AM EST | ||||||
| 145.00 | 1.31 | 1.96 | 1.64 | 1.04 | % | 0.01 | 58 | 0 | 0.40 | -0.13 | 0.01 | -0.06 | 11/7/2025 | 11/7/2025 10:58:59 AM EST | |
| 150.00 | 1.98 | 3.75 | 2.87 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.16 | 0.01 | -0.07 | 11/6/2025 | 11/7/2025 10:58:59 AM EST |
| 155.00 | 3.00 | 5.00 | 4.00 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.22 | 0.01 | -0.08 | 11/6/2025 | 11/7/2025 10:58:59 AM EST |
| 160.00 | 4.35 | 5.20 | 4.78 | 4.25 | +0.80 | +23.19% | 0.03 | 2 | 11 | 0.37 | -0.29 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 10:58:59 AM EST |
| 165.00 | 5.80 | 7.30 | 6.55 | 6.34 | +1.27 | +25.05% | 0.04 | 1 | 14 | 0.35 | -0.36 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 10:58:59 AM EST |
| 170.00 | 7.95 | 9.65 | 8.80 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.45 | 0.02 | -0.10 | 11/6/2025 | 11/7/2025 10:58:59 AM EST |
| 175.00 | 9.95 | 12.60 | 11.28 | 9.16 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.34 | -0.53 | 0.02 | -0.10 | 11/6/2025 | 11/7/2025 10:58:59 AM EST |
| 180.00 | 14.45 | 16.05 | 15.25 | 12.51 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | -0.62 | 0.02 | -0.09 | 11/6/2025 | 11/7/2025 10:58:59 AM EST |
| 185.00 | 17.05 | 20.15 | 18.60 | % | 0.10 | 0 | 0 | 0.37 | -0.69 | 0.02 | -0.09 | 11/7/2025 10:58:59 AM EST | |||
| 190.00 | 21.15 | 23.85 | 22.50 | % | 0.12 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.08 | 11/7/2025 10:58:59 AM EST | |||
| 195.00 | 25.45 | 28.00 | 26.73 | % | 0.14 | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.07 | 11/7/2025 10:58:59 AM EST | |||
| 200.00 | 29.95 | 33.40 | 31.68 | % | 0.16 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.06 | 11/7/2025 10:58:59 AM EST | |||
| 205.00 | 34.65 | 37.35 | 36.00 | % | 0.18 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.04 | 11/7/2025 10:58:59 AM EST | |||
| 210.00 | 39.45 | 42.85 | 41.15 | % | 0.20 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.04 | 11/7/2025 10:58:59 AM EST | |||
| 215.00 | 44.30 | 47.75 | 46.03 | % | 0.21 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.03 | 11/7/2025 10:58:59 AM EST | |||
| 220.00 | 49.20 | 52.55 | 50.88 | % | 0.23 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 11/7/2025 10:58:59 AM EST | |||
| 225.00 | 54.15 | 57.55 | 55.85 | % | 0.25 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 11/7/2025 10:58:59 AM EST | |||
| 230.00 | 59.05 | 62.35 | 60.70 | % | 0.26 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 11/7/2025 10:58:59 AM EST | |||
| 235.00 | 64.00 | 67.35 | 65.68 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 11/7/2025 10:58:59 AM EST | |||
| 240.00 | 68.75 | 72.25 | 70.50 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 11/7/2025 10:58:59 AM EST | |||
| 245.00 | 73.95 | 77.30 | 75.63 | % | 0.31 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 250.00 | 78.70 | 82.20 | 80.45 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 255.00 | 83.90 | 87.30 | 85.60 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 260.00 | 88.90 | 92.25 | 90.58 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST | |||
| 265.00 | 93.85 | 97.15 | 95.50 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:59 AM EST |