Options Chain for QUALCOMM INC COM (QCOM) - $173.04 as of 2/4/2025 10:12:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 91.50 | 95.35 | 81.15 | 0.00 | 0.00% | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 4:00:02 PM EST |
| 85.00 | 86.45 | 90.35 | 143.45 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 2/4/2025 4:00:02 PM EST |
| 90.00 | 83.10 | 84.50 | 72.75 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 4:00:02 PM EST |
| 95.00 | 78.15 | 79.90 | 76.19 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 100.00 | 72.30 | 74.80 | 73.03 | 0.00 | 0.00% | 0 | 10 | 1.05 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 105.00 | 68.20 | 69.30 | 52.60 | 0.00 | 0.00% | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:02 PM EST |
| 110.00 | 63.25 | 64.55 | 61.00 | 0.00 | 0.00% | 0 | 83 | 0.89 | 0.99 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 115.00 | 58.20 | 59.70 | 86.59 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.99 | 0.00 | -0.01 | 6/26/2024 | 2/4/2025 4:00:02 PM EST |
| 120.00 | 52.50 | 54.95 | 50.05 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.98 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 125.00 | 47.50 | 49.80 | 46.34 | 0.00 | 0.00% | 0 | 33 | 0.72 | 0.97 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 130.00 | 42.90 | 44.15 | 44.15 | +1.90 | +4.50% | 9 | 77 | 0.66 | 0.96 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 135.00 | 37.75 | 39.30 | 34.93 | 0.00 | 0.00% | 0 | 80 | 0.36 | 0.94 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 140.00 | 33.20 | 34.70 | 34.40 | +4.03 | +13.27% | 64 | 89 | 0.39 | 0.92 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 145.00 | 29.40 | 30.75 | 32.50 | 0.00 | 0.00% | 0 | 191 | 0.46 | 0.89 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 150.00 | 24.35 | 26.50 | 25.45 | +0.40 | +1.60% | 7 | 760 | 0.39 | 0.86 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 155.00 | 20.65 | 21.65 | 21.30 | +3.80 | +21.72% | 71 | 333 | 0.40 | 0.81 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 160.00 | 16.90 | 17.80 | 17.70 | +0.80 | +4.74% | 50 | 1,048 | 0.39 | 0.74 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 165.00 | 13.95 | 14.85 | 14.05 | +0.50 | +3.69% | 12 | 931 | 0.41 | 0.67 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 170.00 | 10.95 | 11.45 | 11.08 | +0.53 | +5.03% | 163 | 1,728 | 0.39 | 0.58 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 175.00 | 8.45 | 8.75 | 8.50 | +1.10 | +14.87% | 204 | 1,892 | 0.38 | 0.50 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 180.00 | 6.35 | 6.65 | 6.47 | +0.45 | +7.48% | 312 | 2,313 | 0.38 | 0.41 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 185.00 | 4.60 | 4.75 | 4.75 | +0.75 | +18.75% | 81 | 1,557 | 0.38 | 0.33 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 190.00 | 3.20 | 3.50 | 3.40 | +0.45 | +15.26% | 1,407 | 2,796 | 0.37 | 0.26 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 195.00 | 2.31 | 2.52 | 2.35 | +0.08 | +3.53% | 146 | 1,801 | 0.37 | 0.20 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 200.00 | 1.64 | 1.74 | 1.64 | +0.09 | +5.81% | 153 | 2,985 | 0.37 | 0.15 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 210.00 | 0.78 | 0.83 | 0.82 | +0.05 | +6.50% | 22 | 1,879 | 0.38 | 0.08 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 220.00 | 0.32 | 0.47 | 0.39 | +0.08 | +25.81% | 44 | 1,311 | 0.38 | 0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 230.00 | 0.12 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 950 | 0.39 | 0.02 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 240.00 | 0.04 | 0.17 | 0.15 | +0.10 | +200.00% | 50 | 2,745 | 0.40 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 250.00 | 0.06 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,173 | 0.43 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 260.00 | 0.01 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 631 | 0.45 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 5 | 552 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 178 | 0.56 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.43 | 0.09 | 0.00 | 0.00% | 0 | 142 | 0.72 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 751 | 0.75 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1,779 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 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 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 64 | 0.83 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.87 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.89 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 140 | 0.75 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:02 PM EST |
| 100.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 127 | 0.61 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 105.00 | 0.01 | 0.59 | 0.15 | 0.00 | 0.00% | 0 | 242 | 0.65 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 110.00 | 0.02 | 0.28 | 0.11 | 0.00 | 0.00% | 0 | 925 | 0.56 | -0.01 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 115.00 | 0.04 | 0.29 | 0.13 | 0.00 | 0.00% | 0 | 2,648 | 0.53 | -0.01 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 120.00 | 0.10 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 410 | 0.50 | -0.02 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 125.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 5 | 2,453 | 0.48 | -0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 130.00 | 0.24 | 0.41 | 0.35 | -0.15 | -30.00% | 3 | 1,390 | 0.45 | -0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 135.00 | 0.40 | 0.58 | 0.54 | -0.07 | -11.48% | 13 | 1,243 | 0.44 | -0.06 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 140.00 | 0.75 | 0.80 | 0.77 | -0.14 | -15.39% | 24 | 2,357 | 0.43 | -0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 145.00 | 1.05 | 1.21 | 1.16 | -0.14 | -10.77% | 38 | 1,468 | 0.41 | -0.11 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 150.00 | 1.80 | 1.92 | 1.84 | -0.36 | -16.37% | 199 | 1,907 | 0.41 | -0.14 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 155.00 | 2.62 | 2.80 | 2.72 | -0.68 | -20.00% | 55 | 2,591 | 0.40 | -0.19 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 160.00 | 3.95 | 4.10 | 4.01 | -0.66 | -14.14% | 135 | 4,585 | 0.40 | -0.26 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 165.00 | 5.60 | 5.75 | 5.65 | -1.05 | -15.68% | 124 | 1,329 | 0.39 | -0.33 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 170.00 | 7.55 | 7.80 | 7.75 | -0.60 | -7.19% | 356 | 2,315 | 0.39 | -0.42 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 175.00 | 9.55 | 10.30 | 10.15 | -1.65 | -13.99% | 72 | 1,228 | 0.38 | -0.50 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 180.00 | 11.95 | 13.30 | 13.05 | -1.80 | -12.13% | 15 | 772 | 0.38 | -0.59 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 185.00 | 15.55 | 16.55 | 16.25 | -1.00 | -5.80% | 2 | 332 | 0.36 | -0.67 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 190.00 | 19.85 | 21.00 | 20.15 | -0.55 | -2.66% | 101 | 365 | 0.40 | -0.74 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 195.00 | 23.15 | 25.00 | 23.85 | +1.35 | +6.00% | 2 | 112 | 0.37 | -0.80 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 200.00 | 28.00 | 29.55 | 28.85 | 0.00 | 0.00% | 0 | 53 | 0.40 | -0.85 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 210.00 | 36.85 | 38.10 | 52.50 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.92 | 0.01 | -0.04 | 12/13/2024 | 2/4/2025 4:00:02 PM EST |
| 220.00 | 46.60 | 47.75 | 65.24 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.03 | 12/30/2024 | 2/4/2025 4:00:02 PM EST |
| 230.00 | 56.20 | 58.20 | 68.15 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 9/5/2024 | 2/4/2025 4:00:02 PM EST |
| 240.00 | 66.35 | 68.30 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 250.00 | 76.45 | 77.70 | 73.90 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 4:00:02 PM EST |
| 260.00 | 86.50 | 87.70 | 53.50 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 2/4/2025 4:00:02 PM EST |
| 270.00 | 95.75 | 97.85 | 97.25 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 2/4/2025 4:00:02 PM EST |
| 280.00 | 105.95 | 107.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 290.00 | 115.65 | 117.85 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 300.00 | 125.90 | 128.20 | 137.09 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 2/4/2025 4:00:02 PM EST |
| 310.00 | 135.75 | 137.60 | 147.11 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 2/4/2025 4:00:02 PM EST |