Options Chain for QUALCOMM INC COM (QCOM) - $139.42 as of 4/4/2025 12:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 56.45 | 59.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/4/2025 9:58:59 AM EST | |||
| 80.00 | 51.15 | 55.15 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 4/4/2025 9:58:59 AM EST | |||
| 85.00 | 46.80 | 50.35 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 4/4/2025 9:58:59 AM EST | |||
| 90.00 | 42.10 | 45.65 | % | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.03 | 4/4/2025 9:58:59 AM EST | |||
| 95.00 | 37.50 | 40.90 | % | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.04 | 4/4/2025 9:58:59 AM EST | |||
| 100.00 | 33.35 | 36.15 | % | 0 | 0 | 0.82 | 0.93 | 0.00 | -0.06 | 4/4/2025 9:58:59 AM EST | |||
| 105.00 | 28.45 | 31.90 | % | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.07 | 4/4/2025 9:58:59 AM EST | |||
| 110.00 | 25.55 | 27.40 | % | 0 | 0 | 0.54 | 0.86 | 0.01 | -0.08 | 4/4/2025 9:58:59 AM EST | |||
| 115.00 | 21.75 | 23.50 | % | 0 | 0 | 0.53 | 0.81 | 0.01 | -0.10 | 4/4/2025 9:58:59 AM EST | |||
| 120.00 | 17.95 | 19.75 | 22.50 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.76 | 0.01 | -0.10 | 4/3/2025 | 4/4/2025 9:58:59 AM EST |
| 125.00 | 14.50 | 16.25 | % | 0 | 0 | 0.52 | 0.70 | 0.01 | -0.11 | 4/4/2025 9:58:59 AM EST | |||
| 130.00 | 11.25 | 13.40 | % | 0 | 0 | 0.53 | 0.63 | 0.01 | -0.12 | 4/4/2025 9:58:59 AM EST | |||
| 135.00 | 8.05 | 10.00 | % | 0 | 0 | 0.52 | 0.56 | 0.02 | -0.12 | 4/4/2025 9:58:59 AM EST | |||
| 140.00 | 5.65 | 7.70 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.48 | 0.02 | -0.11 | 4/3/2025 | 4/4/2025 9:58:59 AM EST |
| 145.00 | 4.55 | 5.35 | 8.28 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.40 | 0.02 | -0.10 | 4/3/2025 | 4/4/2025 9:58:59 AM EST |
| 150.00 | 3.55 | 3.80 | 3.50 | -1.38 | -28.28% | 19 | 4 | 0.46 | 0.32 | 0.01 | -0.09 | 4/4/2025 | 4/4/2025 9:58:59 AM EST |
| 155.00 | 2.36 | 2.79 | 2.94 | -0.56 | -16.00% | 1 | 1 | 0.43 | 0.25 | 0.01 | -0.08 | 4/4/2025 | 4/4/2025 9:58:59 AM EST |
| 160.00 | 0.93 | 1.97 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.19 | 0.01 | -0.06 | 4/3/2025 | 4/4/2025 9:58:59 AM EST |
| 165.00 | 1.00 | 1.44 | 1.84 | % | 2 | 0 | 0.44 | 0.14 | 0.01 | -0.05 | 4/4/2025 | 4/4/2025 9:58:59 AM EST | |
| 170.00 | 0.00 | 1.54 | % | 0 | 0 | 0.46 | 0.10 | 0.01 | -0.04 | 4/4/2025 9:58:59 AM EST | |||
| 175.00 | 0.00 | 0.61 | 0.59 | % | 1 | 0 | 0.55 | 0.07 | 0.01 | -0.03 | 4/4/2025 | 4/4/2025 9:58:59 AM EST | |
| 180.00 | 0.00 | 2.41 | % | 0 | 0 | 0.68 | 0.05 | 0.00 | -0.02 | 4/4/2025 9:58:59 AM EST | |||
| 185.00 | 0.00 | 2.28 | % | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.02 | 4/4/2025 9:58:59 AM EST | |||
| 190.00 | 0.00 | 2.26 | % | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 4/4/2025 9:58:59 AM EST | |||
| 195.00 | 0.00 | 2.16 | % | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 4/4/2025 9:58:59 AM EST | |||
| 200.00 | 0.00 | 2.24 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 4/4/2025 9:58:59 AM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 4/4/2025 9:58:59 AM EST | |||
| 210.00 | 0.00 | 2.14 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 9:58:59 AM EST | |||
| 215.00 | 0.00 | 2.21 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/4/2025 9:58:59 AM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 9:58:59 AM EST | |||
| 225.00 | 0.00 | 2.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/4/2025 9:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.18 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/4/2025 9:58:59 AM EST | |||
| 80.00 | 0.00 | 2.31 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.02 | 4/4/2025 9:58:59 AM EST | |||
| 85.00 | 0.00 | 2.07 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.02 | 4/4/2025 9:58:59 AM EST | |||
| 90.00 | 0.00 | 1.58 | % | 0 | 0 | 0.92 | -0.03 | 0.00 | -0.03 | 4/4/2025 9:58:59 AM EST | |||
| 95.00 | 0.00 | 2.29 | % | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.04 | 4/4/2025 9:58:59 AM EST | |||
| 100.00 | 1.53 | 2.21 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.07 | 0.00 | -0.06 | 4/3/2025 | 4/4/2025 9:58:59 AM EST |
| 105.00 | 0.86 | 3.70 | % | 0 | 0 | 0.59 | -0.10 | 0.01 | -0.07 | 4/4/2025 9:58:59 AM EST | |||
| 110.00 | 2.90 | 4.00 | % | 0 | 0 | 0.60 | -0.14 | 0.01 | -0.08 | 4/4/2025 9:58:59 AM EST | |||
| 115.00 | 2.51 | 4.80 | 4.10 | % | 252 | 0 | 0.57 | -0.19 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 9:58:59 AM EST | |
| 120.00 | 5.40 | 5.95 | 5.40 | % | 63 | 0 | 0.59 | -0.24 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 9:58:59 AM EST | |
| 125.00 | 5.50 | 7.55 | 6.95 | +3.35 | +93.06% | 96 | 10 | 0.57 | -0.30 | 0.01 | -0.11 | 4/4/2025 | 4/4/2025 9:58:59 AM EST |
| 130.00 | 8.70 | 9.70 | 6.85 | +2.01 | +41.53% | 5 | 2 | 0.55 | -0.37 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 9:58:59 AM EST |
| 135.00 | 11.35 | 12.50 | 10.15 | +3.71 | +57.61% | 2 | 2 | 0.54 | -0.44 | 0.02 | -0.12 | 4/4/2025 | 4/4/2025 9:58:59 AM EST |
| 140.00 | 13.75 | 14.80 | 13.02 | +3.87 | +42.30% | 2 | 2 | 0.52 | -0.52 | 0.02 | -0.11 | 4/4/2025 | 4/4/2025 9:58:59 AM EST |
| 145.00 | 15.55 | 18.50 | 17.58 | +7.28 | +70.68% | 4 | 5 | 0.53 | -0.60 | 0.02 | -0.10 | 4/4/2025 | 4/4/2025 9:58:59 AM EST |
| 150.00 | 20.00 | 21.85 | % | 0 | 0 | 0.48 | -0.68 | 0.01 | -0.09 | 4/4/2025 9:58:59 AM EST | |||
| 155.00 | 23.20 | 25.90 | 16.45 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.75 | 0.01 | -0.08 | 4/3/2025 | 4/4/2025 9:58:59 AM EST |
| 160.00 | 27.05 | 30.75 | % | 0 | 0 | 0.59 | -0.81 | 0.01 | -0.06 | 4/4/2025 9:58:59 AM EST | |||
| 165.00 | 31.50 | 35.20 | % | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.05 | 4/4/2025 9:58:59 AM EST | |||
| 170.00 | 36.20 | 39.85 | % | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.04 | 4/4/2025 9:58:59 AM EST | |||
| 175.00 | 41.10 | 44.75 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 4/4/2025 9:58:59 AM EST | |||
| 180.00 | 46.05 | 49.70 | % | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.02 | 4/4/2025 9:58:59 AM EST | |||
| 185.00 | 51.00 | 54.65 | % | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.02 | 4/4/2025 9:58:59 AM EST | |||
| 190.00 | 55.95 | 59.65 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 4/4/2025 9:58:59 AM EST | |||
| 195.00 | 60.95 | 64.65 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 4/4/2025 9:58:59 AM EST | |||
| 200.00 | 65.95 | 69.65 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 4/4/2025 9:58:59 AM EST | |||
| 205.00 | 70.95 | 74.55 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 4/4/2025 9:58:59 AM EST | |||
| 210.00 | 75.95 | 79.65 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/4/2025 9:58:59 AM EST | |||
| 215.00 | 80.95 | 84.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/4/2025 9:58:59 AM EST | |||
| 220.00 | 85.95 | 89.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/4/2025 9:58:59 AM EST | |||
| 225.00 | 90.95 | 94.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/4/2025 9:58:59 AM EST |