Options Chain for QUALCOMM INC COM (QCOM) - $167.00 as of 1/22/2025 9:15:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 83.80 | 86.30 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 78.80 | 81.00 | 78.85 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 74.15 | 75.85 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 69.30 | 71.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 64.35 | 66.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 59.10 | 61.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 54.30 | 56.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 49.30 | 51.15 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 44.45 | 46.15 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 39.45 | 41.15 | 35.40 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.98 | 0.00 | -0.04 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 34.50 | 36.20 | 30.69 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.97 | 0.00 | -0.05 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 29.70 | 31.45 | 31.00 | +5.02 | +19.33% | 1 | 2 | 0.62 | 0.95 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 25.05 | 26.40 | 23.87 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.92 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 20.60 | 21.65 | 17.95 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.87 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 152.50 | 18.40 | 19.45 | % | 0 | 0 | 0.45 | 0.84 | 0.01 | -0.13 | 1/21/2025 3:59:55 PM EST | |||
| 155.00 | 15.80 | 17.05 | 15.12 | 0.00 | 0.00% | 0 | 214 | 0.46 | 0.80 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 157.50 | 14.40 | 14.95 | % | 0 | 0 | 0.46 | 0.76 | 0.02 | -0.16 | 1/21/2025 3:59:55 PM EST | |||
| 160.00 | 12.25 | 12.85 | 11.65 | 0.00 | 0.00% | 0 | 163 | 0.44 | 0.71 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 162.50 | 10.75 | 11.05 | 9.80 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.65 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 9.15 | 9.50 | 9.00 | +0.68 | +8.18% | 11 | 898 | 0.45 | 0.59 | 0.02 | -0.19 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 167.50 | 7.50 | 7.95 | 7.88 | +0.91 | +13.06% | 25 | 41 | 0.44 | 0.52 | 0.03 | -0.20 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 6.35 | 6.75 | 6.30 | +0.80 | +14.55% | 20 | 685 | 0.44 | 0.46 | 0.03 | -0.19 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 172.50 | 5.15 | 5.40 | 5.08 | +0.33 | +6.95% | 5 | 18 | 0.45 | 0.40 | 0.02 | -0.19 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 4.15 | 4.40 | 4.30 | +0.75 | +21.13% | 14 | 716 | 0.44 | 0.34 | 0.02 | -0.18 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 177.50 | 3.30 | 3.65 | 3.03 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.29 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 2.61 | 2.86 | 2.76 | +0.50 | +22.13% | 33 | 749 | 0.44 | 0.24 | 0.02 | -0.16 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 182.50 | 2.00 | 2.31 | 2.10 | +0.34 | +19.32% | 3 | 161 | 0.45 | 0.20 | 0.02 | -0.14 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 1.52 | 1.70 | 1.58 | +0.18 | +12.86% | 1 | 311 | 0.44 | 0.16 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 187.50 | 1.15 | 1.38 | 1.10 | 0.00 | 0.00% | 0 | 45 | 0.44 | 0.13 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 0.86 | 1.05 | 0.97 | +0.16 | +19.76% | 156 | 249 | 0.43 | 0.10 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 0.47 | 0.58 | 0.52 | +0.02 | +4.00% | 1 | 89 | 0.45 | 0.06 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 0.15 | 0.36 | 0.35 | +0.10 | +40.00% | 3 | 264 | 0.45 | 0.04 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 205.00 | 0.02 | 0.37 | 0.17 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 0.03 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 0.24 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.01 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.59 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 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 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 0.03 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.01 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.01 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.54 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 0.07 | 0.33 | 0.26 | 0.00 | 0.00% | 0 | 109 | 0.55 | -0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 0.25 | 0.42 | 0.32 | 0.00 | 0.00% | 0 | 184 | 0.52 | -0.05 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 0.42 | 0.59 | 0.57 | 0.00 | 0.00% | 0 | 392 | 0.48 | -0.08 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 0.69 | 0.89 | 0.94 | -0.05 | -5.06% | 5 | 619 | 0.46 | -0.13 | 0.01 | -0.12 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 152.50 | 0.97 | 1.26 | 1.35 | 0.00 | 0.00% | 0 | 36 | 0.45 | -0.16 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 1.30 | 1.48 | 1.83 | 0.00 | 0.00% | 0 | 627 | 0.45 | -0.20 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 157.50 | 1.68 | 2.11 | 1.84 | -0.38 | -17.12% | 1 | 8 | 0.44 | -0.24 | 0.02 | -0.16 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 2.33 | 2.59 | 3.00 | 0.00 | 0.00% | 0 | 247 | 0.44 | -0.29 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 162.50 | 2.94 | 3.25 | 3.20 | -0.58 | -15.35% | 4 | 7 | 0.44 | -0.35 | 0.02 | -0.18 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 3.90 | 4.10 | 3.89 | -0.86 | -18.11% | 8 | 443 | 0.43 | -0.41 | 0.02 | -0.19 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 167.50 | 4.95 | 5.20 | 5.18 | -0.82 | -13.67% | 4 | 32 | 0.44 | -0.48 | 0.03 | -0.20 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 6.05 | 6.35 | 6.21 | -1.14 | -15.51% | 6 | 172 | 0.43 | -0.54 | 0.03 | -0.19 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 172.50 | 7.30 | 7.65 | % | 0 | 0 | 0.42 | -0.60 | 0.02 | -0.19 | 1/21/2025 3:59:55 PM EST | |||
| 175.00 | 8.90 | 9.15 | 11.15 | 0.00 | 0.00% | 0 | 61 | 0.40 | -0.66 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 177.50 | 10.15 | 10.85 | % | 0 | 0 | 0.42 | -0.71 | 0.02 | -0.17 | 1/21/2025 3:59:55 PM EST | |||
| 180.00 | 12.20 | 12.60 | 15.80 | 0.00 | 0.00% | 0 | 35 | 0.44 | -0.76 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 182.50 | 14.00 | 14.55 | % | 0 | 0 | 0.47 | -0.80 | 0.02 | -0.14 | 1/21/2025 3:59:55 PM EST | |||
| 185.00 | 15.90 | 16.55 | 20.70 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.84 | 0.02 | -0.12 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 187.50 | 18.05 | 18.70 | % | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 190.00 | 20.10 | 20.90 | 25.20 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.90 | 0.01 | -0.09 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 24.60 | 26.15 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 200.00 | 29.35 | 30.95 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 205.00 | 34.25 | 36.00 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 210.00 | 39.40 | 40.85 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 215.00 | 44.30 | 45.95 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 220.00 | 49.35 | 50.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 225.00 | 54.25 | 55.95 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 230.00 | 59.30 | 60.85 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 235.00 | 64.10 | 66.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |