Options Chain for QUALCOMM INC COM (QCOM) - $174.77 as of 12/26/2025 10:01:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 98.50 | 102.40 | 100.45 | 107.00 | 0.00 | 0.00% | 1.34 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 93.55 | 97.45 | 95.50 | 90.90 | 0.00 | 0.00% | 1.19 | 0 | 11 | 1.43 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 88.60 | 92.50 | 90.55 | 85.80 | 0.00 | 0.00% | 1.07 | 0 | 27 | 1.33 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 83.65 | 87.55 | 85.60 | 93.00 | 0.00 | 0.00% | 0.95 | 0 | 17 | 1.25 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 78.70 | 82.60 | 80.65 | 104.00 | 0.00 | 0.00% | 0.85 | 0 | 55 | 1.16 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 73.75 | 77.60 | 75.68 | 73.50 | 0.00 | 0.00% | 0.76 | 0 | 53 | 1.09 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 68.80 | 72.65 | 70.73 | 71.75 | 0.00 | 0.00% | 0.67 | 0 | 40 | 1.01 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 63.85 | 67.85 | 65.85 | 65.59 | 0.00 | 0.00% | 0.60 | 0 | 25 | 0.94 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 58.95 | 62.80 | 60.88 | 60.90 | 0.00 | 0.00% | 0.53 | 0 | 8 | 0.86 | 1.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 54.00 | 57.85 | 55.93 | 60.52 | 0.00 | 0.00% | 0.47 | 0 | 7 | 0.80 | 1.00 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 49.10 | 53.00 | 51.05 | 51.25 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.75 | 0.99 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 44.25 | 48.10 | 46.18 | 45.88 | 0.00 | 0.00% | 0.36 | 0 | 35 | 0.68 | 0.98 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 39.40 | 43.30 | 41.35 | 41.03 | 0.00 | 0.00% | 0.31 | 0 | 30 | 0.62 | 0.97 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 35.40 | 38.05 | 36.73 | 37.88 | 0.00 | 0.00% | 0.26 | 0 | 52 | 0.54 | 0.95 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 30.10 | 32.50 | 31.30 | 32.09 | 0.00 | 0.00% | 0.22 | 0 | 92 | 0.44 | 0.92 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 150.00 | 25.55 | 29.50 | 27.53 | 27.80 | 0.00 | 0.00% | 0.18 | 0 | 152 | 0.50 | 0.88 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 155.00 | 22.05 | 25.20 | 23.63 | 22.95 | -0.35 | -1.51% | 0.15 | 2 | 222 | 0.38 | 0.83 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 18.75 | 19.75 | 19.25 | 19.30 | 0.00 | 0.00% | 0.12 | 0 | 251 | 0.36 | 0.78 | 0.01 | -0.08 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 165.00 | 13.60 | 16.90 | 15.25 | 15.65 | +0.08 | +0.52% | 0.09 | 1 | 442 | 0.33 | 0.71 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 170.00 | 12.10 | 12.45 | 12.28 | 12.47 | -0.18 | -1.43% | 0.07 | 51 | 1,198 | 0.34 | 0.63 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 175.00 | 9.35 | 9.65 | 9.50 | 9.60 | +0.05 | +0.53% | 0.05 | 39 | 1,763 | 0.33 | 0.54 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 180.00 | 7.05 | 7.30 | 7.18 | 7.25 | -0.20 | -2.69% | 0.04 | 89 | 1,301 | 0.33 | 0.45 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 185.00 | 5.15 | 5.45 | 5.30 | 5.35 | -0.15 | -2.73% | 0.03 | 28 | 2,417 | 0.33 | 0.37 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 190.00 | 3.70 | 4.00 | 3.85 | 3.90 | -0.05 | -1.27% | 0.02 | 48 | 1,763 | 0.32 | 0.29 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 195.00 | 2.62 | 2.84 | 2.73 | 2.80 | -0.05 | -1.76% | 0.01 | 45 | 3,060 | 0.32 | 0.23 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 200.00 | 1.85 | 1.94 | 1.90 | 1.94 | -0.05 | -2.52% | 0.01 | 176 | 5,242 | 0.32 | 0.17 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 210.00 | 0.50 | 1.23 | 0.87 | 1.03 | -0.04 | -3.74% | 0.00 | 5 | 1,943 | 0.32 | 0.09 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 220.00 | 0.32 | 0.60 | 0.46 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 0.33 | 0.05 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.43 | 0.02 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 240.00 | 0.10 | 0.68 | 0.39 | 0.20 | -0.10 | -33.34% | 0.00 | 21 | 158 | 0.41 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.53 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.49 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.49 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.46 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.64 | 0.32 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 300.00 | 0.01 | 0.40 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.55 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 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 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.47 | 0.24 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.48 | 0.24 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.36 | 0.18 | 0.08 | -0.07 | -46.67% | 0.00 | 55 | 87 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.32 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 0.10 | 0.56 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.60 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 0.01 | 0.84 | 0.43 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 85 | 0.52 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 0.16 | 0.93 | 0.55 | 0.30 | +0.03 | +11.12% | 0.00 | 1 | 1,060 | 0.55 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.98 | 0.49 | 0.29 | 0.00 | 0.00% | 0.00 | 3 | 1,014 | 0.58 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 0.27 | 0.77 | 0.52 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.45 | -0.02 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 0.21 | 0.95 | 0.58 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.41 | -0.03 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 0.50 | 0.95 | 0.73 | 0.78 | -0.11 | -12.36% | 0.01 | 15 | 1,124 | 0.39 | -0.05 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 0.85 | 1.18 | 1.02 | 1.14 | -0.08 | -6.56% | 0.01 | 2 | 1,168 | 0.37 | -0.08 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 150.00 | 1.25 | 1.92 | 1.59 | 1.60 | -0.14 | -8.05% | 0.01 | 2 | 4,744 | 0.37 | -0.12 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 155.00 | 2.22 | 2.47 | 2.35 | 2.30 | -0.03 | -1.29% | 0.02 | 5 | 901 | 0.36 | -0.17 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 3.20 | 3.55 | 3.38 | 3.30 | -0.10 | -2.95% | 0.02 | 7 | 1,024 | 0.35 | -0.22 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 165.00 | 4.55 | 4.90 | 4.73 | 4.64 | -0.06 | -1.28% | 0.03 | 40 | 2,156 | 0.34 | -0.29 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 170.00 | 6.30 | 6.65 | 6.48 | 6.42 | -0.01 | -0.16% | 0.04 | 30 | 770 | 0.34 | -0.37 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 175.00 | 8.50 | 8.85 | 8.68 | 8.55 | -0.05 | -0.59% | 0.05 | 59 | 1,159 | 0.33 | -0.46 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 180.00 | 11.20 | 11.55 | 11.38 | 11.20 | +0.05 | +0.45% | 0.06 | 10 | 2,821 | 0.33 | -0.55 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 185.00 | 13.50 | 15.40 | 14.45 | 14.40 | +0.15 | +1.06% | 0.08 | 30 | 325 | 0.32 | -0.63 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 190.00 | 15.90 | 18.55 | 17.23 | 17.60 | 0.00 | 0.00% | 0.09 | 0 | 224 | 0.28 | -0.71 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 195.00 | 20.50 | 23.35 | 21.93 | 21.62 | -0.06 | -0.28% | 0.11 | 2 | 25 | 0.31 | -0.77 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 200.00 | 24.10 | 28.05 | 26.08 | 25.64 | -0.61 | -2.33% | 0.13 | 2 | 179 | 0.42 | -0.83 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 210.00 | 33.35 | 37.35 | 35.35 | 35.06 | +0.72 | +2.10% | 0.17 | 1 | 14 | 0.47 | -0.91 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 220.00 | 43.15 | 47.05 | 45.10 | 44.58 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 230.00 | 53.10 | 57.05 | 55.08 | 54.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 3:59:59 PM EST |
| 240.00 | 63.10 | 67.05 | 65.08 | 46.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/27/2025 | 12/26/2025 3:59:59 PM EST |
| 250.00 | 73.10 | 77.05 | 75.08 | 66.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:59 PM EST |
| 260.00 | 83.10 | 87.05 | 85.08 | 80.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:59 PM EST |
| 270.00 | 93.10 | 97.05 | 95.08 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 280.00 | 103.10 | 107.05 | 105.08 | % | 0.38 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 290.00 | 113.10 | 117.05 | 115.08 | % | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 300.00 | 123.10 | 127.05 | 125.08 | % | 0.42 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |