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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 73.85 | 77.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 68.75 | 72.55 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 63.75 | 67.55 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 59.35 | 61.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 54.15 | 56.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 49.80 | 51.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 44.85 | 46.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 39.65 | 41.25 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 35.15 | 37.05 | 42.85 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 30.00 | 31.80 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 140.00 | 25.20 | 26.55 | 33.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.94 | 0.01 | -0.02 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 20.45 | 21.75 | 25.75 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.90 | 0.01 | -0.04 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 15.05 | 17.20 | 24.00 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.83 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 12.35 | 12.95 | 21.18 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.75 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 8.05 | 9.30 | 10.27 | -6.98 | -40.47% | 2 | 3 | 0.30 | 0.65 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 6.05 | 6.45 | 6.64 | -4.31 | -39.37% | 23 | 25 | 0.30 | 0.53 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 3.90 | 4.15 | 4.18 | -4.21 | -50.18% | 39 | 88 | 0.29 | 0.40 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 2.25 | 2.63 | 2.55 | -2.59 | -50.39% | 32 | 116 | 0.28 | 0.28 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 1.21 | 1.76 | 1.32 | -1.88 | -58.75% | 1,036 | 133 | 0.29 | 0.18 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 0.67 | 0.78 | 0.78 | -1.15 | -59.59% | 46 | 176 | 0.28 | 0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 0.36 | 0.43 | 0.39 | -0.65 | -62.50% | 130 | 377 | 0.28 | 0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 0.05 | 0.56 | 0.27 | -0.40 | -59.71% | 4 | 45 | 0.29 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 0.01 | 0.38 | 0.27 | -0.09 | -25.00% | 7 | 213 | 0.36 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 0.37 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 1.34 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 1.31 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.31 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 1.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.31 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 1.91 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.52 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.31 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.33 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.34 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.37 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.54 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.62 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 135.00 | 0.07 | 0.47 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.02 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 0.33 | 0.53 | 0.46 | +0.10 | +27.78% | 11 | 11 | 0.34 | -0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 0.65 | 0.84 | 0.70 | +0.47 | +204.35% | 18 | 13 | 0.33 | -0.10 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 1.21 | 1.47 | 1.38 | +0.96 | +228.58% | 31 | 66 | 0.32 | -0.17 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 2.26 | 2.46 | 2.25 | +1.40 | +164.71% | 14 | 164 | 0.31 | -0.25 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 3.70 | 4.45 | 3.75 | +2.40 | +177.78% | 53 | 79 | 0.32 | -0.35 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 5.75 | 6.70 | 5.69 | +2.88 | +102.50% | 37 | 47 | 0.32 | -0.47 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 8.65 | 9.50 | 6.88 | +2.68 | +63.81% | 3 | 34 | 0.32 | -0.60 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 12.05 | 13.85 | 10.85 | +4.95 | +83.90% | 8 | 26 | 0.35 | -0.72 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 15.70 | 17.25 | 14.30 | +5.40 | +60.68% | 2 | 13 | 0.33 | -0.82 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 19.80 | 21.25 | 20.22 | +5.02 | +33.03% | 10 | 3 | 0.39 | -0.89 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 24.70 | 26.20 | % | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 195.00 | 29.55 | 30.65 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 200.00 | 34.55 | 35.65 | 25.42 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.98 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 205.00 | 38.90 | 41.40 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 210.00 | 44.15 | 46.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 215.00 | 49.50 | 51.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 220.00 | 53.65 | 56.35 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 225.00 | 59.40 | 61.25 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 230.00 | 63.60 | 66.45 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 235.00 | 69.50 | 71.15 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 240.00 | 74.45 | 76.15 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 245.00 | 79.45 | 81.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |