Options Chain for QUALCOMM INC COM (QCOM) - $153.10 as of 3/11/2025 9:02:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 66.85 | 69.05 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 90.00 | 62.05 | 64.05 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 95.00 | 57.95 | 59.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 100.00 | 52.25 | 54.15 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 105.00 | 46.65 | 49.15 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 110.00 | 42.10 | 44.05 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 3/11/2025 4:00:02 PM EST | |||
| 115.00 | 37.25 | 39.15 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 3/11/2025 4:00:02 PM EST | |||
| 120.00 | 32.25 | 34.45 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.05 | 3/11/2025 4:00:02 PM EST | |||
| 125.00 | 28.25 | 29.75 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.06 | 3/11/2025 4:00:02 PM EST | |||
| 130.00 | 23.70 | 24.75 | 33.65 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.08 | 2/24/2025 | 3/11/2025 4:00:02 PM EST |
| 135.00 | 19.00 | 19.55 | 19.60 | -5.10 | -20.65% | 1 | 0 | 0.48 | 0.89 | 0.01 | -0.10 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 140.00 | 14.45 | 15.15 | 18.50 | 0.00 | 0.00% | 0 | 18 | 0.45 | 0.83 | 0.01 | -0.12 | 3/10/2025 | 3/11/2025 4:00:02 PM EST |
| 144.00 | 11.55 | 12.80 | % | 0 | 0 | 0.50 | 0.76 | 0.02 | -0.14 | 3/11/2025 4:00:02 PM EST | |||
| 145.00 | 10.30 | 11.65 | 10.07 | -0.43 | -4.10% | 1 | 17 | 0.45 | 0.74 | 0.02 | -0.15 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 146.00 | 10.05 | 11.25 | % | 0 | 0 | 0.49 | 0.72 | 0.02 | -0.15 | 3/11/2025 4:00:02 PM EST | |||
| 147.00 | 9.10 | 11.40 | % | 0 | 0 | 0.51 | 0.69 | 0.02 | -0.16 | 3/11/2025 4:00:02 PM EST | |||
| 148.00 | 8.85 | 10.00 | % | 0 | 0 | 0.49 | 0.67 | 0.02 | -0.16 | 3/11/2025 4:00:02 PM EST | |||
| 149.00 | 8.20 | 9.10 | 9.75 | % | 4 | 0 | 0.48 | 0.64 | 0.02 | -0.17 | 3/11/2025 | 3/11/2025 4:00:02 PM EST | |
| 150.00 | 7.55 | 7.85 | 7.50 | -1.90 | -20.22% | 9 | 26 | 0.45 | 0.62 | 0.03 | -0.17 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 152.50 | 6.05 | 6.40 | 5.80 | -1.20 | -17.15% | 32 | 2 | 0.44 | 0.55 | 0.03 | -0.17 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 155.00 | 4.80 | 5.10 | 6.35 | 0.00 | 0.00% | 21 | 87 | 0.43 | 0.47 | 0.03 | -0.17 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 157.50 | 3.50 | 3.95 | 4.85 | -1.20 | -19.84% | 2 | 9 | 0.42 | 0.40 | 0.03 | -0.17 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 160.00 | 2.60 | 2.99 | 3.40 | -0.50 | -12.83% | 59 | 151 | 0.41 | 0.33 | 0.03 | -0.16 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 162.50 | 1.75 | 2.23 | 2.90 | -0.16 | -5.23% | 15 | 49 | 0.39 | 0.26 | 0.03 | -0.14 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 165.00 | 1.50 | 1.64 | 1.58 | -0.71 | -31.01% | 134 | 277 | 0.40 | 0.21 | 0.02 | -0.13 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 167.50 | 0.90 | 1.91 | 1.35 | -0.46 | -25.42% | 11 | 10 | 0.43 | 0.16 | 0.02 | -0.11 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 170.00 | 0.68 | 0.92 | 1.05 | -0.17 | -13.94% | 21 | 772 | 0.40 | 0.12 | 0.02 | -0.09 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 172.50 | 0.45 | 0.78 | 0.74 | -0.26 | -26.00% | 88 | 1 | 0.40 | 0.09 | 0.01 | -0.08 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 175.00 | 0.30 | 0.43 | 0.50 | -0.16 | -24.25% | 18 | 1,227 | 0.39 | 0.07 | 0.01 | -0.06 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 177.50 | 0.19 | 0.33 | % | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.05 | 3/11/2025 4:00:02 PM EST | |||
| 180.00 | 0.13 | 0.28 | 0.22 | -0.09 | -29.04% | 12 | 1,152 | 0.40 | 0.04 | 0.01 | -0.04 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 185.00 | 0.04 | 0.39 | 0.10 | +0.02 | +25.00% | 9 | 192 | 0.46 | 0.02 | 0.00 | -0.03 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 190.00 | 0.05 | 0.20 | 0.05 | +0.02 | +66.67% | 124 | 366 | 0.47 | 0.01 | 0.00 | -0.02 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 195.00 | 0.02 | 0.52 | 0.04 | 0.00 | 0.00% | 0 | 41 | 0.49 | 0.01 | 0.00 | -0.01 | 3/6/2025 | 3/11/2025 4:00:02 PM EST |
| 200.00 | 0.04 | 0.05 | 0.04 | -0.07 | -63.64% | 2 | 231 | 0.49 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 0.52 | 0.12 | +0.11 | +1,100.00% | 1 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 1.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/11/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.95 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 1.27 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.28 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.23 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.29 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.02 | 3/7/2025 | 3/11/2025 4:00:02 PM EST |
| 115.00 | 0.03 | 0.36 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.01 | 0.00 | -0.04 | 3/7/2025 | 3/11/2025 4:00:02 PM EST |
| 120.00 | 0.06 | 0.45 | 0.25 | +0.05 | +25.00% | 20 | 66 | 0.61 | -0.02 | 0.00 | -0.05 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 125.00 | 0.22 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.04 | 0.00 | -0.06 | 3/7/2025 | 3/11/2025 4:00:02 PM EST |
| 130.00 | 0.49 | 0.66 | 0.28 | 0.00 | 0.00% | 0 | 47 | 0.54 | -0.07 | 0.01 | -0.08 | 3/7/2025 | 3/11/2025 4:00:02 PM EST |
| 135.00 | 0.71 | 1.09 | 0.85 | +0.20 | +30.77% | 41 | 61 | 0.50 | -0.11 | 0.01 | -0.10 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 140.00 | 1.39 | 1.63 | 1.51 | -0.01 | -0.66% | 54 | 72 | 0.47 | -0.17 | 0.01 | -0.12 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 144.00 | 2.28 | 2.60 | 2.07 | +0.01 | +0.49% | 6 | 6 | 0.46 | -0.24 | 0.02 | -0.14 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 145.00 | 2.53 | 2.70 | 2.57 | +0.05 | +1.99% | 4 | 158 | 0.46 | -0.26 | 0.02 | -0.15 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 146.00 | 2.81 | 2.98 | % | 0 | 0 | 0.46 | -0.28 | 0.02 | -0.15 | 3/11/2025 4:00:02 PM EST | |||
| 147.00 | 2.97 | 4.20 | 3.67 | % | 3 | 0 | 0.49 | -0.31 | 0.02 | -0.16 | 3/11/2025 | 3/11/2025 4:00:02 PM EST | |
| 148.00 | 2.89 | 3.65 | 4.35 | +1.90 | +77.56% | 3 | 1 | 0.45 | -0.33 | 0.02 | -0.16 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 149.00 | 3.80 | 4.00 | 3.00 | % | 94 | 0 | 0.45 | -0.36 | 0.02 | -0.17 | 3/11/2025 | 3/11/2025 4:00:02 PM EST | |
| 150.00 | 4.15 | 4.40 | 3.47 | -0.58 | -14.33% | 44 | 377 | 0.45 | -0.38 | 0.03 | -0.17 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 152.50 | 5.15 | 5.45 | 4.08 | -1.27 | -23.74% | 26 | 2 | 0.44 | -0.45 | 0.03 | -0.17 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 155.00 | 6.35 | 6.70 | 5.25 | -0.62 | -10.57% | 15 | 382 | 0.43 | -0.53 | 0.03 | -0.17 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 157.50 | 7.70 | 8.10 | 8.65 | +2.98 | +52.56% | 22 | 1 | 0.42 | -0.60 | 0.03 | -0.17 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 160.00 | 9.30 | 9.80 | 8.19 | -0.08 | -0.97% | 14 | 197 | 0.42 | -0.67 | 0.03 | -0.16 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 162.50 | 11.05 | 11.60 | 10.58 | +1.58 | +17.56% | 1 | 0 | 0.41 | -0.74 | 0.03 | -0.14 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 165.00 | 12.95 | 13.70 | 13.48 | +1.08 | +8.71% | 8 | 113 | 0.42 | -0.79 | 0.02 | -0.13 | 3/11/2025 | 3/11/2025 4:00:02 PM EST |
| 167.50 | 14.50 | 16.75 | % | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.11 | 3/11/2025 4:00:02 PM EST | |||
| 170.00 | 17.10 | 18.45 | 17.05 | 0.00 | 0.00% | 0 | 72 | 0.39 | -0.88 | 0.02 | -0.09 | 3/10/2025 | 3/11/2025 4:00:02 PM EST |
| 172.50 | 19.10 | 19.95 | 17.00 | % | 1 | 0 | 0.44 | -0.91 | 0.01 | -0.08 | 3/11/2025 | 3/11/2025 4:00:02 PM EST | |
| 175.00 | 21.45 | 23.05 | 17.57 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.93 | 0.01 | -0.06 | 3/10/2025 | 3/11/2025 4:00:02 PM EST |
| 177.50 | 23.95 | 25.95 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.05 | 3/11/2025 4:00:02 PM EST | |||
| 180.00 | 26.20 | 27.65 | 22.35 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.96 | 0.01 | -0.04 | 3/5/2025 | 3/11/2025 4:00:02 PM EST |
| 185.00 | 31.30 | 32.60 | 30.35 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.98 | 0.00 | -0.03 | 3/6/2025 | 3/11/2025 4:00:02 PM EST |
| 190.00 | 36.15 | 38.10 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 3/11/2025 4:00:02 PM EST | |||
| 195.00 | 41.00 | 43.05 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/11/2025 4:00:02 PM EST | |||
| 200.00 | 45.95 | 47.95 | 25.42 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 2/19/2025 | 3/11/2025 4:00:02 PM EST |
| 205.00 | 51.30 | 52.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 210.00 | 55.85 | 58.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 215.00 | 61.35 | 63.05 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 220.00 | 66.15 | 68.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 225.00 | 70.90 | 73.15 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 230.00 | 75.70 | 78.15 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 235.00 | 81.05 | 83.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 240.00 | 86.15 | 87.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST | |||
| 245.00 | 91.10 | 93.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:02 PM EST |