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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 73.00 | 74.45 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 68.05 | 69.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 63.10 | 64.45 | 77.70 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | -0.01 | 2/6/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 58.10 | 58.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 53.20 | 53.95 | 54.88 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.99 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 48.30 | 49.10 | 53.45 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.98 | 0.00 | -0.03 | 11/22/2024 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 43.45 | 44.65 | 62.68 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.97 | 0.00 | -0.03 | 2/11/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 38.60 | 39.55 | 43.05 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.95 | 0.00 | -0.04 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 34.00 | 34.80 | 33.80 | -4.90 | -12.67% | 1 | 5 | 0.66 | 0.93 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 29.45 | 30.20 | 36.05 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.90 | 0.01 | -0.06 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 25.15 | 25.75 | 24.55 | -5.30 | -17.76% | 2 | 28 | 0.44 | 0.86 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 21.05 | 21.60 | 22.60 | -2.39 | -9.57% | 132 | 120 | 0.44 | 0.81 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 15.50 | 17.75 | 17.50 | -3.50 | -16.67% | 2 | 126 | 0.43 | 0.75 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 13.80 | 14.15 | 13.25 | -6.45 | -32.75% | 3 | 57 | 0.42 | 0.68 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 10.70 | 10.90 | 10.78 | -2.62 | -19.56% | 9 | 214 | 0.41 | 0.59 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 8.05 | 8.20 | 8.30 | -2.90 | -25.90% | 29 | 1,121 | 0.39 | 0.50 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 5.80 | 5.95 | 5.78 | -2.17 | -27.30% | 56 | 1,257 | 0.38 | 0.41 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 4.05 | 4.20 | 4.15 | -1.65 | -28.45% | 176 | 1,144 | 0.37 | 0.32 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 2.75 | 2.88 | 2.62 | -1.30 | -33.17% | 1,338 | 1,646 | 0.37 | 0.24 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 1.80 | 1.91 | 1.80 | -0.88 | -32.84% | 211 | 5,718 | 0.36 | 0.18 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 1.16 | 1.26 | 1.10 | -0.59 | -34.92% | 190 | 2,938 | 0.36 | 0.12 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 185.00 | 0.74 | 0.84 | 0.72 | -0.38 | -34.55% | 1,194 | 2,051 | 0.36 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 190.00 | 0.46 | 0.53 | 0.42 | -0.31 | -42.47% | 20 | 2,380 | 0.36 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 195.00 | 0.08 | 0.46 | 0.43 | 0.00 | 0.00% | 0 | 558 | 0.34 | 0.04 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 200.00 | 0.10 | 0.41 | 0.26 | -0.01 | -3.71% | 4 | 879 | 0.37 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 210.00 | 0.05 | 0.15 | 0.09 | -0.03 | -25.00% | 39 | 323 | 0.37 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 220.00 | 0.04 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 233 | 0.41 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 622 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 223 | 0.56 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.43 | 0.19 | 0.00 | 0.00% | 0 | 28 | 1.19 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.47 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.50 | 0.58 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.35 | 0.14 | -0.06 | -30.00% | 2 | 2 | 0.69 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.41 | 0.21 | -0.14 | -40.00% | 1 | 14 | 0.65 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 0.06 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.02 | 0.00 | -0.03 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 0.18 | 0.63 | 0.37 | 0.00 | 0.00% | 0 | 268 | 0.51 | -0.03 | 0.00 | -0.03 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 0.44 | 0.78 | 0.81 | 0.00 | 0.00% | 0 | 94 | 0.50 | -0.05 | 0.00 | -0.04 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 0.82 | 0.93 | 0.86 | +0.33 | +62.27% | 16 | 304 | 0.48 | -0.07 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 1.22 | 1.38 | 1.17 | +0.45 | +62.50% | 21 | 146 | 0.46 | -0.10 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 1.80 | 1.95 | 1.86 | +0.76 | +69.10% | 25 | 562 | 0.45 | -0.14 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 2.64 | 2.76 | 2.75 | +1.11 | +67.69% | 83 | 1,480 | 0.43 | -0.19 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 3.75 | 3.90 | 3.79 | +1.38 | +57.27% | 69 | 1,366 | 0.42 | -0.25 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 5.20 | 5.35 | 5.22 | +1.97 | +60.62% | 674 | 3,008 | 0.41 | -0.32 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 7.05 | 7.25 | 7.30 | +2.70 | +58.70% | 696 | 3,986 | 0.40 | -0.41 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 9.40 | 9.65 | 9.25 | +2.90 | +45.67% | 67 | 1,626 | 0.39 | -0.50 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 12.15 | 12.40 | 11.95 | +2.55 | +27.13% | 54 | 1,320 | 0.38 | -0.59 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 15.35 | 15.70 | 12.38 | +0.71 | +6.09% | 9 | 877 | 0.37 | -0.68 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 18.90 | 19.50 | 15.50 | 0.00 | 0.00% | 0 | 760 | 0.35 | -0.76 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 23.10 | 23.60 | 23.60 | +4.28 | +22.16% | 13 | 453 | 0.39 | -0.82 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 27.40 | 28.00 | 20.60 | 0.00 | 0.00% | 0 | 168 | 0.46 | -0.88 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 185.00 | 32.05 | 32.75 | 28.00 | -4.55 | -13.98% | 1 | 78 | 0.45 | -0.92 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 190.00 | 37.00 | 38.45 | 32.20 | 0.00 | 0.00% | 0 | 38 | 0.50 | -0.94 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 195.00 | 42.00 | 42.60 | 23.60 | 0.00 | 0.00% | 0 | 32 | 0.56 | -0.96 | 0.00 | -0.02 | 2/21/2025 | 3/28/2025 3:59:54 PM EST |
| 200.00 | 47.05 | 47.60 | 43.80 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 210.00 | 57.00 | 58.25 | 39.99 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 2/13/2025 | 3/28/2025 3:59:54 PM EST |
| 220.00 | 67.00 | 67.60 | 66.95 | +5.53 | +9.01% | 20 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 230.00 | 77.00 | 77.55 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 240.00 | 87.05 | 87.55 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 250.00 | 96.75 | 97.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |