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 | 73.70 | 77.60 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 68.70 | 72.60 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 63.90 | 67.55 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 58.85 | 62.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 53.95 | 57.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 49.40 | 52.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 44.40 | 47.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 39.75 | 42.10 | 48.00 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 34.70 | 37.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 135.00 | 29.80 | 32.05 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 140.00 | 24.90 | 26.95 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 145.00 | 19.75 | 22.00 | 28.00 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.98 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 15.05 | 17.10 | 16.52 | -10.03 | -37.78% | 1 | 7 | 0.61 | 0.93 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 152.50 | 13.00 | 14.70 | % | 0 | 0 | 0.57 | 0.89 | 0.02 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 155.00 | 10.40 | 12.30 | 18.25 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.84 | 0.02 | -0.07 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 157.50 | 8.30 | 9.50 | 11.14 | -7.14 | -39.06% | 5 | 1 | 0.47 | 0.77 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 6.60 | 7.60 | 7.50 | -6.45 | -46.24% | 3 | 34 | 0.33 | 0.70 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 162.50 | 4.90 | 6.75 | 6.89 | % | 25 | 0 | 0.31 | 0.61 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 165.00 | 3.90 | 4.50 | 4.40 | -7.18 | -62.01% | 33 | 54 | 0.32 | 0.51 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 167.50 | 2.66 | 4.05 | 2.85 | -6.10 | -68.16% | 511 | 10 | 0.32 | 0.41 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 1.85 | 2.28 | 1.94 | -3.71 | -65.67% | 291 | 475 | 0.30 | 0.32 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 172.50 | 1.09 | 1.73 | 1.40 | -2.95 | -67.82% | 140 | 57 | 0.30 | 0.23 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 0.72 | 0.99 | 0.81 | -2.32 | -74.13% | 552 | 631 | 0.29 | 0.16 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 177.50 | 0.44 | 0.50 | 0.51 | -1.56 | -75.37% | 190 | 109 | 0.30 | 0.11 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 0.18 | 0.32 | 0.30 | -1.02 | -77.28% | 451 | 1,002 | 0.29 | 0.07 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 182.50 | 0.14 | 0.30 | 0.18 | -0.68 | -79.07% | 50 | 78 | 0.31 | 0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 0.05 | 0.25 | 0.09 | -0.43 | -82.70% | 108 | 298 | 0.32 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 187.50 | 0.00 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 0.01 | 0.22 | 0.06 | -0.13 | -68.43% | 156 | 264 | 0.33 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 192.50 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 101 | 0.40 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 197.50 | 0.00 | 1.41 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 12 | 199 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 205.00 | 0.01 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 65 | 0.47 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.27 | 0.02 | -0.02 | -50.00% | 12 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 215.00 | 0.01 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 124 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.27 | 0.27 | 0.00 | 0.00% | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 1.27 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 1.27 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 1.67 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.96 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.16 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.18 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.21 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.27 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 0.02 | 0.15 | 0.04 | +0.03 | +300.00% | 6 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.11 | 0.06 | -0.13 | -68.43% | 1 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 0.01 | 0.13 | 0.07 | +0.02 | +40.00% | 14 | 65 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 0.05 | 0.38 | 0.16 | +0.11 | +220.00% | 9 | 117 | 0.36 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 0.27 | 0.50 | 0.45 | +0.37 | +462.50% | 71 | 345 | 0.37 | -0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 152.50 | 0.66 | 0.80 | 0.65 | % | 109 | 0 | 0.36 | -0.11 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 155.00 | 0.82 | 1.17 | 0.94 | +0.74 | +370.00% | 157 | 377 | 0.34 | -0.16 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 157.50 | 1.36 | 1.60 | 1.40 | +1.05 | +300.00% | 44 | 14 | 0.33 | -0.23 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 1.95 | 2.33 | 1.99 | +1.47 | +282.70% | 111 | 410 | 0.32 | -0.30 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 162.50 | 2.76 | 3.15 | 2.90 | +2.10 | +262.50% | 29 | 84 | 0.31 | -0.39 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 3.95 | 4.45 | 3.90 | +2.60 | +200.00% | 204 | 440 | 0.31 | -0.49 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 167.50 | 4.35 | 6.90 | 5.06 | +3.31 | +189.15% | 519 | 23 | 0.31 | -0.59 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 6.25 | 8.00 | 6.50 | +3.91 | +150.97% | 102 | 150 | 0.31 | -0.68 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 172.50 | 7.80 | 9.20 | 8.10 | +4.30 | +113.16% | 19 | 23 | 0.27 | -0.77 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 9.85 | 11.25 | 10.40 | +5.15 | +98.10% | 53 | 68 | 0.28 | -0.84 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 177.50 | 12.15 | 13.70 | 11.05 | +4.10 | +59.00% | 3 | 14 | 0.43 | -0.89 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 14.30 | 16.10 | 7.42 | 0.00 | 0.00% | 0 | 41 | 0.52 | -0.93 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 182.50 | 16.60 | 18.60 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 185.00 | 19.10 | 21.25 | 19.87 | +9.02 | +83.14% | 10 | 20 | 0.46 | -0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 187.50 | 21.40 | 23.50 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 190.00 | 23.85 | 25.90 | 20.15 | 0.00 | 0.00% | 0 | 14 | 0.65 | -0.99 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 192.50 | 26.35 | 28.15 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 195.00 | 28.80 | 31.10 | 20.49 | 0.00 | 0.00% | 0 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 197.50 | 31.30 | 33.45 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 200.00 | 34.00 | 36.05 | 35.00 | +7.60 | +27.74% | 1 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 205.00 | 38.60 | 41.05 | 38.00 | 0.00 | 0.00% | 0 | 2 | 0.97 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 43.55 | 46.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 215.00 | 48.60 | 51.55 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 220.00 | 53.40 | 56.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 225.00 | 58.45 | 61.55 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 230.00 | 63.45 | 66.65 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 235.00 | 68.40 | 71.25 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 240.00 | 73.40 | 76.45 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 245.00 | 78.45 | 81.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |