Options Chain for QUALCOMM INC COM (QCOM) - $152.72 as of 3/28/2025 8:49:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 66.40 | 69.15 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 61.40 | 64.25 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 56.45 | 59.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 51.45 | 54.40 | 60.45 | 0.00 | 0.00% | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 46.35 | 49.35 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 41.55 | 44.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 36.45 | 39.40 | 42.90 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 31.85 | 34.15 | 40.80 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 26.90 | 29.10 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 22.20 | 24.20 | 30.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.96 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 17.80 | 19.20 | 21.70 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.93 | 0.01 | -0.08 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 12.90 | 15.85 | 20.94 | 0.00 | 0.00% | 0 | 27 | 0.31 | 0.87 | 0.02 | -0.11 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 143.00 | 10.65 | 11.45 | 11.20 | % | 5 | 0 | 0.36 | 0.81 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 144.00 | 8.75 | 11.55 | % | 0 | 0 | 0.40 | 0.79 | 0.02 | -0.14 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 8.95 | 10.10 | 12.85 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.76 | 0.03 | -0.14 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 146.00 | 8.75 | 9.85 | % | 0 | 0 | 0.39 | 0.74 | 0.03 | -0.15 | 3/28/2025 3:59:54 PM EST | |||
| 147.00 | 7.80 | 9.25 | 8.85 | % | 9 | 0 | 0.38 | 0.71 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 148.00 | 7.30 | 7.50 | 7.26 | % | 3 | 0 | 0.39 | 0.68 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 149.00 | 5.15 | 6.90 | % | 0 | 0 | 0.39 | 0.65 | 0.03 | -0.16 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 5.00 | 6.20 | 6.27 | -2.43 | -27.94% | 9 | 119 | 0.38 | 0.61 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 152.50 | 4.50 | 4.70 | 4.57 | -4.08 | -47.17% | 3 | 3 | 0.37 | 0.53 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 3.25 | 3.45 | 3.36 | -2.55 | -43.15% | 39 | 219 | 0.36 | 0.43 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 157.50 | 2.24 | 2.42 | 2.40 | -2.45 | -50.52% | 15 | 12 | 0.35 | 0.34 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 1.49 | 1.63 | 1.55 | -2.04 | -56.83% | 41 | 333 | 0.34 | 0.26 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 162.50 | 0.94 | 1.06 | 1.08 | -1.46 | -57.48% | 65 | 78 | 0.34 | 0.19 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 0.59 | 0.67 | 0.63 | -0.92 | -59.36% | 92 | 205 | 0.33 | 0.13 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 167.50 | 0.35 | 0.41 | 0.42 | -0.59 | -58.42% | 7 | 24 | 0.33 | 0.09 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 0.21 | 0.26 | 0.24 | -0.32 | -57.15% | 31 | 707 | 0.33 | 0.06 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 172.50 | 0.06 | 0.35 | 0.20 | -0.20 | -50.00% | 32 | 27 | 0.35 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 0.02 | 0.29 | 0.08 | -0.15 | -65.22% | 16 | 320 | 0.35 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 177.50 | 0.03 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 395 | 0.48 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 182.50 | 0.00 | 1.29 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.14 | 0.07 | 0.00 | 0.00% | 0 | 48 | 0.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.27 | 0.31 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 1.47 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 1.27 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.34 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.17 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.19 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.56 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 0.01 | 0.28 | 0.12 | -0.53 | -81.54% | 25 | 2 | 0.46 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 0.47 | 0.21 | +0.11 | +110.00% | 45 | 27 | 0.46 | -0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 0.40 | 0.46 | 0.49 | +0.32 | +188.24% | 52 | 117 | 0.44 | -0.07 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 0.80 | 0.87 | 0.96 | +0.63 | +190.91% | 2 | 86 | 0.41 | -0.13 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 143.00 | 1.23 | 1.30 | 1.20 | +0.64 | +114.29% | 12 | 2 | 0.40 | -0.19 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 144.00 | 1.34 | 1.49 | 1.62 | +1.20 | +285.72% | 1 | 1 | 0.39 | -0.21 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 1.62 | 1.85 | 1.77 | +1.09 | +160.30% | 16 | 93 | 0.39 | -0.24 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 146.00 | 1.80 | 2.24 | 2.13 | +1.40 | +191.79% | 4 | 1 | 0.38 | -0.26 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 147.00 | 2.11 | 2.25 | 2.24 | +1.23 | +121.79% | 22 | 3 | 0.38 | -0.29 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 148.00 | 2.39 | 2.79 | 2.60 | +1.61 | +162.63% | 13 | 8 | 0.38 | -0.32 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 149.00 | 2.70 | 2.91 | 2.76 | +1.67 | +153.22% | 5 | 2 | 0.38 | -0.35 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 3.05 | 3.20 | 2.97 | +1.27 | +74.71% | 99 | 356 | 0.37 | -0.39 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 152.50 | 4.05 | 4.30 | 4.17 | +2.24 | +116.07% | 4 | 40 | 0.36 | -0.47 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 5.30 | 7.45 | 5.37 | +2.57 | +91.79% | 130 | 182 | 0.35 | -0.57 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 157.50 | 6.75 | 8.00 | 6.12 | +2.27 | +58.97% | 2 | 20 | 0.37 | -0.66 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 8.50 | 9.30 | 8.20 | +3.38 | +70.13% | 56 | 369 | 0.46 | -0.74 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 162.50 | 9.90 | 11.40 | 11.05 | +5.15 | +87.29% | 3 | 3 | 0.50 | -0.81 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 12.60 | 13.20 | 11.94 | +3.64 | +43.86% | 1 | 26 | 0.48 | -0.87 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 167.50 | 14.45 | 16.00 | 10.27 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.91 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 16.85 | 18.35 | 17.04 | +3.24 | +23.48% | 30 | 5 | 0.59 | -0.94 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 172.50 | 19.50 | 20.30 | 20.25 | +6.37 | +45.90% | 29 | 15 | 0.62 | -0.97 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 21.60 | 23.45 | 19.86 | +3.90 | +24.44% | 4 | 10 | 0.69 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 177.50 | 24.00 | 25.70 | 17.45 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 26.20 | 28.85 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 182.50 | 28.45 | 31.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 31.25 | 33.80 | 31.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 190.00 | 36.15 | 38.85 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 195.00 | 41.00 | 43.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 200.00 | 45.95 | 48.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 205.00 | 51.00 | 53.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 210.00 | 55.95 | 58.85 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 215.00 | 61.00 | 63.85 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 220.00 | 65.95 | 68.95 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 225.00 | 70.95 | 73.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 230.00 | 76.00 | 78.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 235.00 | 81.10 | 83.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 240.00 | 86.05 | 88.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |