Options Chain for QUALCOMM INC COM (QCOM) - $160.52 as of 1/7/2025 9:19:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 79.75 | 82.25 | 74.05 | 0.00 | 0.00% | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/7/2025 4:00:02 PM EST |
| 85.00 | 74.65 | 77.15 | 76.57 | 0.00 | 0.00% | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/7/2025 4:00:02 PM EST |
| 90.00 | 70.75 | 72.30 | 71.53 | 0.00 | 0.00% | 0 | 13 | 1.08 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/7/2025 4:00:02 PM EST |
| 95.00 | 65.05 | 67.35 | 66.59 | 0.00 | 0.00% | 0 | 8 | 1.00 | 1.00 | 0.00 | -0.01 | 12/5/2024 | 1/7/2025 4:00:02 PM EST |
| 100.00 | 60.75 | 62.15 | 64.25 | +12.75 | +24.76% | 10 | 23 | 0.90 | 1.00 | 0.00 | -0.02 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 105.00 | 55.30 | 58.35 | 55.88 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.99 | 0.00 | -0.02 | 12/6/2024 | 1/7/2025 4:00:02 PM EST |
| 110.00 | 51.05 | 52.55 | 50.57 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.98 | 0.00 | -0.03 | 12/6/2024 | 1/7/2025 4:00:02 PM EST |
| 115.00 | 46.20 | 46.90 | 43.50 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.97 | 0.00 | -0.04 | 12/16/2024 | 1/7/2025 4:00:02 PM EST |
| 120.00 | 40.45 | 42.30 | 41.17 | 0.00 | 0.00% | 0 | 35 | 0.59 | 0.96 | 0.00 | -0.04 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 125.00 | 35.65 | 37.20 | 38.43 | 0.00 | 0.00% | 0 | 64 | 0.52 | 0.94 | 0.00 | -0.05 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 130.00 | 31.05 | 33.35 | 31.82 | 0.00 | 0.00% | 0 | 53 | 0.57 | 0.92 | 0.01 | -0.06 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 135.00 | 27.30 | 28.05 | 27.30 | 0.00 | 0.00% | 0 | 50 | 0.43 | 0.89 | 0.01 | -0.07 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 140.00 | 22.15 | 24.75 | 24.35 | +1.60 | +7.04% | 52 | 408 | 0.42 | 0.85 | 0.01 | -0.08 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 145.00 | 18.30 | 20.40 | 19.38 | +0.63 | +3.36% | 8 | 202 | 0.41 | 0.79 | 0.01 | -0.09 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 150.00 | 14.60 | 16.05 | 15.95 | +0.45 | +2.91% | 65 | 415 | 0.41 | 0.73 | 0.01 | -0.10 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 155.00 | 11.45 | 13.40 | 13.10 | +0.30 | +2.35% | 46 | 1,120 | 0.40 | 0.64 | 0.02 | -0.10 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 160.00 | 9.45 | 10.80 | 9.90 | +0.35 | +3.67% | 99 | 3,371 | 0.40 | 0.55 | 0.02 | -0.11 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 165.00 | 7.15 | 7.95 | 7.35 | +0.25 | +3.53% | 249 | 6,271 | 0.40 | 0.46 | 0.02 | -0.10 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 170.00 | 5.30 | 6.30 | 5.25 | +0.05 | +0.97% | 122 | 3,558 | 0.39 | 0.38 | 0.02 | -0.10 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 175.00 | 3.80 | 4.15 | 3.95 | +0.05 | +1.29% | 108 | 1,872 | 0.39 | 0.30 | 0.02 | -0.09 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 180.00 | 2.71 | 2.90 | 2.90 | +0.10 | +3.58% | 143 | 4,462 | 0.39 | 0.23 | 0.01 | -0.08 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 185.00 | 1.88 | 2.06 | 2.05 | +0.11 | +5.67% | 271 | 4,923 | 0.39 | 0.18 | 0.01 | -0.07 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 190.00 | 1.24 | 1.44 | 1.42 | +0.08 | +5.97% | 77 | 5,018 | 0.39 | 0.13 | 0.01 | -0.06 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 195.00 | 0.83 | 1.41 | 1.09 | +0.16 | +17.21% | 70 | 1,112 | 0.39 | 0.10 | 0.01 | -0.04 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 200.00 | 0.66 | 0.72 | 0.66 | +0.02 | +3.13% | 13 | 1,788 | 0.40 | 0.07 | 0.01 | -0.04 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 210.00 | 0.20 | 0.48 | 0.33 | 0.00 | 0.00% | 0 | 1,184 | 0.40 | 0.04 | 0.00 | -0.02 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 220.00 | 0.07 | 0.21 | 0.18 | -0.01 | -5.27% | 8 | 7,818 | 0.40 | 0.02 | 0.00 | -0.01 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 230.00 | 0.08 | 0.16 | 0.10 | -0.01 | -9.10% | 1 | 457 | 0.44 | 0.01 | 0.00 | -0.01 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 240.00 | 0.02 | 0.93 | 0.20 | 0.00 | 0.00% | 0 | 202 | 0.54 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/7/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1,338 | 0.55 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/7/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 1.09 | 0.77 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/7/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.45 | 0.49 | 0.00 | 0.00% | 0 | 276 | 0.73 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/7/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.36 | 0.30 | 0.00 | 0.00% | 0 | 60 | 0.75 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/7/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/7/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 88 | 1.16 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/7/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/7/2025 4:00:02 PM EST |
| 95.00 | 0.01 | 1.30 | 0.23 | 0.00 | 0.00% | 0 | 21 | 0.77 | 0.00 | 0.00 | -0.01 | 12/5/2024 | 1/7/2025 4:00:02 PM EST |
| 100.00 | 0.02 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 112 | 0.56 | 0.00 | 0.00 | -0.02 | 12/30/2024 | 1/7/2025 4:00:02 PM EST |
| 105.00 | 0.01 | 0.24 | 0.14 | 0.00 | 0.00% | 0 | 76 | 0.52 | -0.01 | 0.00 | -0.02 | 12/27/2024 | 1/7/2025 4:00:02 PM EST |
| 110.00 | 0.14 | 0.29 | 0.18 | 0.00 | 0.00% | 0 | 101 | 0.54 | -0.02 | 0.00 | -0.03 | 1/3/2025 | 1/7/2025 4:00:02 PM EST |
| 115.00 | 0.10 | 0.37 | 0.21 | 0.00 | 0.00% | 0 | 768 | 0.49 | -0.03 | 0.00 | -0.04 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 120.00 | 0.21 | 0.48 | 0.35 | +0.09 | +34.62% | 1 | 447 | 0.47 | -0.04 | 0.00 | -0.04 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 125.00 | 0.44 | 0.67 | 0.50 | -0.03 | -5.66% | 4 | 886 | 0.46 | -0.06 | 0.00 | -0.05 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 130.00 | 0.79 | 0.86 | 0.82 | 0.00 | 0.00% | 22 | 920 | 0.44 | -0.08 | 0.01 | -0.06 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 135.00 | 1.07 | 1.31 | 1.31 | +0.02 | +1.55% | 199 | 1,422 | 0.43 | -0.11 | 0.01 | -0.07 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 140.00 | 1.74 | 2.07 | 1.85 | -0.05 | -2.64% | 98 | 4,280 | 0.41 | -0.15 | 0.01 | -0.08 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 145.00 | 2.73 | 3.05 | 2.96 | +0.03 | +1.03% | 77 | 3,267 | 0.41 | -0.21 | 0.01 | -0.09 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 150.00 | 4.05 | 4.30 | 4.35 | +0.05 | +1.17% | 68 | 1,947 | 0.40 | -0.27 | 0.01 | -0.10 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 155.00 | 5.80 | 6.10 | 5.92 | -0.33 | -5.28% | 44 | 4,801 | 0.40 | -0.36 | 0.02 | -0.10 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 160.00 | 8.05 | 8.55 | 8.05 | -0.20 | -2.43% | 64 | 3,643 | 0.39 | -0.45 | 0.02 | -0.11 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 165.00 | 10.75 | 11.20 | 11.35 | +0.40 | +3.66% | 31 | 2,682 | 0.39 | -0.54 | 0.02 | -0.10 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 170.00 | 13.55 | 14.65 | 13.03 | -1.17 | -8.24% | 11 | 1,484 | 0.38 | -0.62 | 0.02 | -0.10 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 175.00 | 17.25 | 18.70 | 16.65 | -1.30 | -7.25% | 2 | 396 | 0.39 | -0.70 | 0.02 | -0.09 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 180.00 | 20.90 | 21.85 | 18.50 | 0.00 | 0.00% | 0 | 117 | 0.38 | -0.77 | 0.01 | -0.08 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 185.00 | 24.80 | 26.55 | 24.39 | 0.00 | 0.00% | 0 | 206 | 0.48 | -0.82 | 0.01 | -0.07 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 190.00 | 29.20 | 31.10 | 36.52 | 0.00 | 0.00% | 0 | 169 | 0.47 | -0.87 | 0.01 | -0.06 | 1/2/2025 | 1/7/2025 4:00:02 PM EST |
| 195.00 | 32.80 | 36.50 | 35.73 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.90 | 0.01 | -0.04 | 12/26/2024 | 1/7/2025 4:00:02 PM EST |
| 200.00 | 38.50 | 40.95 | 42.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.04 | 12/17/2024 | 1/7/2025 4:00:02 PM EST |
| 210.00 | 48.30 | 50.90 | 48.75 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 12/9/2024 | 1/7/2025 4:00:02 PM EST |
| 220.00 | 58.30 | 60.80 | 62.02 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 11/25/2024 | 1/7/2025 4:00:02 PM EST |
| 230.00 | 68.30 | 70.80 | 67.60 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 8/9/2024 | 1/7/2025 4:00:02 PM EST |
| 240.00 | 78.30 | 80.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 250.00 | 88.30 | 90.95 | 85.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 1/7/2025 4:00:02 PM EST |
| 260.00 | 97.45 | 101.25 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 270.00 | 108.30 | 110.95 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 280.00 | 118.30 | 120.95 | 122.43 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 1/7/2025 4:00:02 PM EST |