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 | 62.95 | 65.75 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 95.00 | 57.75 | 61.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 52.70 | 56.25 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 47.80 | 51.25 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 42.90 | 46.25 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 38.70 | 40.65 | 49.75 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 120.00 | 33.95 | 35.25 | 44.76 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 28.80 | 30.35 | 39.43 | % | 2 | 0 | 0.63 | 0.95 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 130.00 | 24.40 | 25.40 | % | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 135.00 | 20.10 | 21.55 | 26.83 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.88 | 0.01 | -0.05 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 140.00 | 15.80 | 16.70 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.81 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 145.00 | 12.10 | 12.65 | 12.31 | -6.44 | -34.35% | 2 | 1 | 0.35 | 0.73 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 150.00 | 8.65 | 9.80 | 9.25 | -6.55 | -41.46% | 21 | 2 | 0.36 | 0.62 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 155.00 | 6.15 | 7.30 | 6.20 | -6.80 | -52.31% | 74 | 4 | 0.33 | 0.51 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 160.00 | 4.20 | 4.50 | 4.45 | -5.05 | -53.16% | 57 | 32 | 0.33 | 0.39 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 2.66 | 2.95 | 2.80 | -3.95 | -58.52% | 87 | 108 | 0.34 | 0.29 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 1.66 | 1.94 | 1.73 | -2.92 | -62.80% | 89 | 311 | 0.34 | 0.20 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 0.98 | 1.36 | 1.13 | -2.15 | -65.55% | 67 | 128 | 0.35 | 0.13 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 0.60 | 0.72 | 0.68 | -1.32 | -66.00% | 192 | 136 | 0.34 | 0.09 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 0.39 | 0.60 | 0.38 | -1.03 | -73.05% | 29 | 160 | 0.36 | 0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 0.21 | 0.70 | 0.25 | -0.41 | -62.13% | 8 | 27 | 0.40 | 0.04 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 0.05 | 0.34 | 0.67 | 0.00 | 0.00% | 0 | 213 | 0.36 | 0.03 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 0.01 | 0.17 | 0.27 | -0.09 | -25.00% | 101 | 18 | 0.34 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 205.00 | 0.10 | 1.76 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 210.00 | 0.08 | 0.15 | 0.10 | -0.10 | -50.00% | 7 | 21 | 0.44 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 215.00 | 0.00 | 1.32 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 220.00 | 0.00 | 1.33 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 225.00 | 0.00 | 1.31 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 230.00 | 0.00 | 1.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 235.00 | 0.00 | 1.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 240.00 | 0.00 | 1.29 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 245.00 | 0.00 | 1.29 | % | 0 | 0 | 0.91 | 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 | 1.36 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.38 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.43 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 0.00 | 1.43 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 0.05 | 0.73 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 0.14 | 0.68 | 0.39 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.05 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 130.00 | 0.63 | 0.80 | 0.67 | +0.11 | +19.65% | 16 | 1 | 0.39 | -0.08 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 0.98 | 1.30 | 1.09 | +0.65 | +147.73% | 83 | 22 | 0.38 | -0.12 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 140.00 | 1.81 | 2.16 | 1.88 | +1.18 | +168.58% | 129 | 154 | 0.37 | -0.19 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 145.00 | 2.76 | 3.15 | 3.28 | +2.18 | +198.19% | 28 | 168 | 0.36 | -0.27 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 150.00 | 4.60 | 5.05 | 4.76 | +2.98 | +167.42% | 135 | 505 | 0.35 | -0.38 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 155.00 | 6.75 | 7.25 | 6.97 | +3.90 | +127.04% | 102 | 134 | 0.34 | -0.49 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 160.00 | 9.25 | 10.25 | 10.15 | +5.35 | +111.46% | 8 | 115 | 0.33 | -0.61 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 12.70 | 13.80 | 13.69 | +6.57 | +92.28% | 13 | 164 | 0.33 | -0.71 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 16.75 | 19.15 | 13.25 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.80 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 21.30 | 22.55 | 15.69 | 0.00 | 0.00% | 0 | 57 | 0.37 | -0.87 | 0.01 | -0.05 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 26.20 | 27.35 | 20.95 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 30.25 | 32.25 | 25.58 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.94 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 35.10 | 37.15 | 23.84 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.96 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 40.40 | 41.90 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 200.00 | 45.70 | 46.80 | 39.88 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.98 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 205.00 | 49.55 | 52.55 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 210.00 | 54.90 | 57.55 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 215.00 | 59.55 | 62.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 220.00 | 64.45 | 67.80 | 59.54 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 225.00 | 69.90 | 72.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 230.00 | 74.45 | 77.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 235.00 | 79.55 | 82.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 240.00 | 84.40 | 87.75 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 245.00 | 89.30 | 92.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |