Options Chain for QUALCOMM INC COM (QCOM) - $165.43 as of 2/21/2025 9:14:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 78.70 | 82.55 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 73.75 | 77.55 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 68.70 | 72.50 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 63.80 | 67.55 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 58.70 | 62.55 | 65.35 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 54.05 | 57.50 | 57.52 | % | 22 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 115.00 | 49.60 | 51.95 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 44.55 | 47.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 39.50 | 42.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 34.55 | 37.05 | 40.00 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 29.55 | 31.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 140.00 | 24.75 | 26.00 | 34.70 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 19.85 | 21.75 | 26.08 | 0.00 | 0.00% | 0 | 22 | 0.97 | 0.99 | 0.00 | -0.04 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 146.00 | 18.85 | 20.80 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 147.00 | 17.70 | 20.00 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 148.00 | 16.80 | 18.95 | % | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 149.00 | 15.90 | 17.90 | % | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.07 | 2/21/2025 3:59:59 PM EST | |||
| 150.00 | 15.15 | 16.95 | 26.59 | +2.89 | +12.20% | 1 | 62 | 0.77 | 0.95 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 152.50 | 12.20 | 14.50 | 22.88 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.93 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 10.50 | 11.45 | 11.23 | -7.42 | -39.79% | 30 | 27 | 0.56 | 0.89 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 157.50 | 7.80 | 8.85 | 17.17 | % | 1 | 0 | 0.55 | 0.84 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 160.00 | 5.65 | 7.65 | 7.00 | -6.98 | -49.93% | 20 | 71 | 0.27 | 0.76 | 0.04 | -0.18 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 162.50 | 4.05 | 4.95 | 5.17 | -5.08 | -49.57% | 27 | 22 | 0.30 | 0.66 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 3.10 | 3.55 | 3.27 | -5.88 | -64.27% | 241 | 174 | 0.33 | 0.53 | 0.05 | -0.22 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 167.50 | 1.90 | 2.18 | 2.00 | -4.89 | -70.98% | 334 | 79 | 0.32 | 0.39 | 0.06 | -0.21 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 1.02 | 1.36 | 1.17 | -3.83 | -76.60% | 722 | 416 | 0.31 | 0.26 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 172.50 | 0.49 | 0.68 | 0.61 | -2.74 | -81.80% | 1,231 | 174 | 0.29 | 0.15 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 0.27 | 0.35 | 0.32 | -2.02 | -86.33% | 1,108 | 1,224 | 0.30 | 0.08 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 177.50 | 0.03 | 0.17 | 0.18 | -1.14 | -86.37% | 354 | 598 | 0.28 | 0.05 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 0.08 | 0.09 | 0.08 | -0.67 | -89.34% | 1,907 | 3,033 | 0.32 | 0.02 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 182.50 | 0.01 | 0.06 | 0.05 | -0.33 | -86.85% | 53 | 290 | 0.33 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.04 | 0.03 | -0.13 | -81.25% | 151 | 961 | 0.34 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 187.50 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 89 | 0.46 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 0.02 | 0.20 | 0.06 | +0.01 | +20.00% | 12 | 407 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 192.50 | 0.00 | 0.23 | 0.01 | -0.07 | -87.50% | 1 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 0.01 | 0.17 | 0.02 | -0.04 | -66.67% | 7 | 582 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 197.50 | 0.00 | 1.27 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.01 | -0.02 | -66.67% | 3 | 330 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 0.75 | 0.01 | -0.02 | -66.67% | 1 | 66 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 57 | 1.43 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 215.00 | 0.00 | 1.27 | 0.29 | 0.00 | 0.00% | 0 | 17 | 1.52 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.32 | 0.16 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 0.12 | 0.22 | 0.00 | 0.00% | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.07 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.26 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.26 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.26 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.91 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.27 | 0.37 | 0.00 | 0.00% | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 0.01 | 0.08 | 0.08 | +0.06 | +300.00% | 16 | 160 | 0.55 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 0.03 | 0.19 | 0.07 | +0.05 | +250.00% | 12 | 111 | 0.51 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 146.00 | 0.01 | 0.20 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 147.00 | 0.01 | 0.21 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 148.00 | 0.04 | 0.21 | % | 0 | 0 | 0.42 | -0.03 | 0.01 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 149.00 | 0.03 | 0.22 | 0.12 | % | 1 | 0 | 0.41 | -0.04 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 150.00 | 0.14 | 0.17 | 0.16 | +0.08 | +100.00% | 544 | 775 | 0.41 | -0.05 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 152.50 | 0.23 | 0.28 | 0.27 | +0.22 | +440.00% | 436 | 45 | 0.39 | -0.07 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 0.38 | 0.42 | 0.39 | +0.32 | +457.15% | 391 | 717 | 0.37 | -0.11 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 157.50 | 0.61 | 0.73 | 0.69 | +0.59 | +590.00% | 513 | 108 | 0.36 | -0.16 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 0.98 | 1.16 | 1.10 | +0.92 | +511.12% | 1,137 | 577 | 0.34 | -0.24 | 0.04 | -0.18 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 162.50 | 1.63 | 1.84 | 1.80 | +1.50 | +500.00% | 428 | 327 | 0.33 | -0.34 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 2.65 | 2.84 | 2.78 | +2.26 | +434.62% | 709 | 343 | 0.33 | -0.47 | 0.05 | -0.22 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 167.50 | 3.60 | 4.15 | 3.95 | +3.10 | +364.71% | 617 | 417 | 0.31 | -0.61 | 0.06 | -0.21 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 5.45 | 5.95 | 5.70 | +4.19 | +277.49% | 1,304 | 1,048 | 0.31 | -0.74 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 172.50 | 6.55 | 8.25 | 7.58 | +5.05 | +199.61% | 334 | 378 | 0.35 | -0.85 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 9.50 | 11.00 | 9.45 | +5.75 | +155.41% | 136 | 807 | 0.36 | -0.92 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 177.50 | 10.80 | 12.90 | 11.50 | +6.34 | +122.87% | 24 | 35 | 0.59 | -0.95 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 13.65 | 15.05 | 12.35 | +5.27 | +74.44% | 66 | 332 | 0.63 | -0.98 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 182.50 | 15.75 | 17.50 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.99 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 18.50 | 20.00 | 12.77 | 0.00 | 0.00% | 0 | 31 | 0.87 | -0.99 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 187.50 | 21.05 | 22.45 | 12.95 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 23.25 | 26.15 | 22.50 | 0.00 | 0.00% | 0 | 10 | 0.88 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 192.50 | 25.60 | 27.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 195.00 | 28.20 | 30.45 | 18.70 | 0.00 | 0.00% | 0 | 4 | 0.97 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 197.50 | 30.75 | 32.85 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 200.00 | 33.10 | 35.45 | 26.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:59 PM EST |
| 205.00 | 38.20 | 40.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 210.00 | 43.10 | 45.40 | 42.24 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 215.00 | 48.10 | 51.05 | 47.25 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 52.95 | 55.95 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 225.00 | 57.95 | 60.75 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 230.00 | 63.10 | 65.55 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 235.00 | 68.00 | 70.45 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 240.00 | 73.00 | 75.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 245.00 | 78.05 | 80.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |