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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 83.75 | 87.60 | 95.09 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 78.90 | 82.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 73.80 | 77.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 69.40 | 71.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 64.30 | 66.75 | 71.50 | 0.00 | 0.00% | 0 | 10 | 0.96 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 59.70 | 61.75 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 54.60 | 56.80 | 54.80 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 49.70 | 52.00 | 59.63 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.99 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 44.90 | 46.85 | 53.58 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 39.45 | 41.05 | 49.71 | 0.00 | 0.00% | 0 | 27 | 0.62 | 0.98 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 34.95 | 36.20 | 46.30 | 0.00 | 0.00% | 0 | 79 | 0.54 | 0.96 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 30.75 | 31.60 | 37.75 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.94 | 0.00 | -0.02 | 1/23/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 26.30 | 26.90 | 33.05 | 0.00 | 0.00% | 0 | 36 | 0.42 | 0.91 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 21.80 | 22.35 | 23.60 | -5.30 | -18.34% | 2 | 102 | 0.34 | 0.86 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 17.70 | 19.00 | 19.24 | -6.96 | -26.57% | 2 | 155 | 0.32 | 0.81 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 13.20 | 15.15 | 18.24 | -4.76 | -20.70% | 1 | 231 | 0.29 | 0.73 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 9.90 | 11.85 | 11.40 | -5.10 | -30.91% | 13 | 1,558 | 0.29 | 0.63 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 7.80 | 8.35 | 7.90 | -4.25 | -34.98% | 110 | 787 | 0.30 | 0.53 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 5.45 | 5.95 | 5.65 | -3.90 | -40.84% | 193 | 1,031 | 0.29 | 0.43 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 3.70 | 4.15 | 3.80 | -3.13 | -45.17% | 165 | 1,784 | 0.29 | 0.33 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 2.45 | 2.71 | 2.61 | -2.11 | -44.71% | 569 | 3,483 | 0.29 | 0.24 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 1.55 | 1.69 | 1.60 | -1.61 | -50.16% | 122 | 1,201 | 0.29 | 0.17 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 0.83 | 1.03 | 0.98 | -1.11 | -53.11% | 449 | 1,666 | 0.28 | 0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 0.61 | 0.80 | 0.62 | -0.69 | -52.68% | 529 | 920 | 0.29 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 0.37 | 0.42 | 0.40 | -0.40 | -50.00% | 393 | 2,105 | 0.29 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 0.07 | 0.22 | 0.16 | -0.17 | -51.52% | 27 | 1,555 | 0.29 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 0.02 | 0.22 | 0.19 | -0.02 | -9.53% | 32 | 1,591 | 0.35 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 195 | 0.41 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 182 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 135 | 0.60 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.64 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.47 | 0.34 | 0.00 | 0.00% | 0 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.28 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.25 | 0.10 | +0.05 | +100.00% | 1 | 54 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 0.01 | 0.20 | 0.43 | 0.00 | 0.00% | 0 | 60 | 0.42 | -0.01 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 0.07 | 0.22 | 0.12 | +0.02 | +20.00% | 1 | 516 | 0.40 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 0.08 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 1,203 | 0.38 | -0.02 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 0.25 | 0.51 | 0.33 | +0.16 | +94.12% | 13 | 264 | 0.37 | -0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.49 | 0.58 | 0.51 | +0.23 | +82.15% | 245 | 1,193 | 0.34 | -0.06 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 0.81 | 0.90 | 0.80 | +0.38 | +90.48% | 26 | 1,753 | 0.33 | -0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 1.33 | 1.61 | 1.35 | +0.73 | +117.75% | 41 | 1,076 | 0.32 | -0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 2.13 | 2.42 | 2.15 | +1.14 | +112.88% | 188 | 1,981 | 0.31 | -0.19 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 3.30 | 3.70 | 3.31 | +1.71 | +106.88% | 51 | 2,274 | 0.30 | -0.27 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 4.95 | 5.15 | 5.00 | +2.47 | +97.63% | 462 | 2,667 | 0.30 | -0.37 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 7.05 | 7.55 | 7.05 | +3.10 | +78.49% | 109 | 6,525 | 0.29 | -0.47 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 8.85 | 11.05 | 9.65 | +3.80 | +64.96% | 301 | 5,008 | 0.29 | -0.57 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 12.60 | 14.15 | 11.90 | +3.70 | +45.13% | 40 | 504 | 0.29 | -0.67 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 16.55 | 18.15 | 15.84 | +4.44 | +38.95% | 5 | 119 | 0.28 | -0.76 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 20.05 | 22.20 | 14.05 | +0.55 | +4.08% | 3 | 217 | 0.36 | -0.83 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 24.95 | 27.50 | 18.13 | +1.38 | +8.24% | 1 | 47 | 0.33 | -0.88 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 30.10 | 32.00 | 23.05 | 0.00 | 0.00% | 0 | 58 | 0.46 | -0.92 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 33.95 | 36.15 | 28.95 | 0.00 | 0.00% | 0 | 82 | 0.44 | -0.95 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 44.00 | 46.05 | 50.90 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 12/11/2024 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 53.90 | 56.25 | 53.05 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/26/2024 | 2/21/2025 3:59:59 PM EST |
| 230.00 | 64.00 | 66.35 | 62.10 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 2/21/2025 3:59:59 PM EST |
| 240.00 | 74.35 | 76.90 | 83.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:59 PM EST |
| 250.00 | 84.55 | 86.35 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 260.00 | 93.50 | 95.65 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |