Options Chain for QUALCOMM INC COM (QCOM) - $140.46 as of 4/23/2025 8:23:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 74.15 | 78.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 70.00 | 69.30 | 73.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 75.00 | 64.25 | 67.95 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 80.00 | 59.40 | 63.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 85.00 | 54.50 | 58.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/23/2025 3:59:53 PM EST | |||
| 90.00 | 49.50 | 53.30 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 4/23/2025 3:59:53 PM EST | |||
| 95.00 | 44.60 | 48.45 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 4/23/2025 3:59:53 PM EST | |||
| 100.00 | 39.75 | 43.40 | % | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.03 | 4/23/2025 3:59:53 PM EST | |||
| 105.00 | 35.05 | 38.45 | % | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.04 | 4/23/2025 3:59:53 PM EST | |||
| 110.00 | 30.40 | 33.85 | % | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.05 | 4/23/2025 3:59:53 PM EST | |||
| 115.00 | 27.00 | 28.10 | % | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.07 | 4/23/2025 3:59:53 PM EST | |||
| 120.00 | 22.45 | 23.85 | 20.63 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.85 | 0.01 | -0.08 | 4/17/2025 | 4/23/2025 3:59:53 PM EST |
| 125.00 | 17.65 | 19.70 | % | 0 | 0 | 0.54 | 0.79 | 0.01 | -0.10 | 4/23/2025 3:59:53 PM EST | |||
| 130.00 | 14.80 | 15.55 | 17.00 | +4.13 | +32.09% | 1 | 1 | 0.51 | 0.72 | 0.01 | -0.11 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 135.00 | 11.40 | 12.20 | 11.95 | +2.90 | +32.05% | 2 | 42 | 0.49 | 0.64 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 140.00 | 8.30 | 9.35 | 9.80 | +2.09 | +27.11% | 1 | 30 | 0.47 | 0.55 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 145.00 | 5.90 | 6.65 | 6.13 | +0.40 | +6.99% | 34 | 42 | 0.45 | 0.45 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 150.00 | 4.05 | 4.80 | 4.40 | +0.73 | +19.90% | 29 | 43 | 0.44 | 0.34 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 155.00 | 2.41 | 3.05 | 2.91 | +1.02 | +53.97% | 2 | 24 | 0.42 | 0.25 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 160.00 | 1.12 | 2.00 | 1.71 | +0.22 | +14.77% | 14 | 30 | 0.39 | 0.17 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 165.00 | 0.52 | 1.31 | 1.15 | +0.38 | +49.36% | 4 | 27 | 0.38 | 0.10 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 170.00 | 0.36 | 1.07 | 0.68 | +0.17 | +33.34% | 23 | 15 | 0.40 | 0.06 | 0.01 | -0.03 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 175.00 | 0.12 | 0.84 | % | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.02 | 4/23/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.35 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.03 | 0.00 | -0.02 | 4/16/2025 | 4/23/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.15 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 4/23/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.36 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.68 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.04 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/23/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 4/23/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.10 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 4/23/2025 3:59:53 PM EST | |||
| 100.00 | 0.01 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.03 | 0.00 | -0.03 | 4/21/2025 | 4/23/2025 3:59:53 PM EST |
| 105.00 | 0.21 | 1.03 | 1.06 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.05 | 0.00 | -0.04 | 4/17/2025 | 4/23/2025 3:59:53 PM EST |
| 110.00 | 0.67 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 9 | 0.56 | -0.08 | 0.01 | -0.05 | 4/22/2025 | 4/23/2025 3:59:53 PM EST |
| 115.00 | 1.07 | 1.52 | 1.40 | -1.00 | -41.67% | 1 | 7 | 0.54 | -0.11 | 0.01 | -0.07 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 120.00 | 1.65 | 2.23 | 1.97 | -0.77 | -28.11% | 6 | 11 | 0.51 | -0.15 | 0.01 | -0.08 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 125.00 | 2.02 | 3.15 | 2.46 | -1.02 | -29.31% | 1 | 14 | 0.48 | -0.21 | 0.01 | -0.10 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 130.00 | 3.65 | 4.40 | 3.30 | -1.33 | -28.73% | 2 | 30 | 0.49 | -0.28 | 0.01 | -0.11 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 135.00 | 5.00 | 5.90 | 5.00 | -1.93 | -27.85% | 27 | 54 | 0.46 | -0.36 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 140.00 | 7.20 | 7.90 | 8.87 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.45 | 0.02 | -0.12 | 4/22/2025 | 4/23/2025 3:59:53 PM EST |
| 145.00 | 9.65 | 10.45 | 14.09 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.55 | 0.02 | -0.11 | 4/21/2025 | 4/23/2025 3:59:53 PM EST |
| 150.00 | 12.30 | 14.20 | 17.70 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.66 | 0.02 | -0.10 | 4/21/2025 | 4/23/2025 3:59:53 PM EST |
| 155.00 | 15.80 | 17.20 | 20.15 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.75 | 0.02 | -0.08 | 4/17/2025 | 4/23/2025 3:59:53 PM EST |
| 160.00 | 19.65 | 21.25 | 23.98 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.83 | 0.01 | -0.06 | 4/17/2025 | 4/23/2025 3:59:53 PM EST |
| 165.00 | 24.10 | 25.60 | % | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.04 | 4/23/2025 3:59:53 PM EST | |||
| 170.00 | 28.00 | 30.90 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.03 | 4/23/2025 3:59:53 PM EST | |||
| 175.00 | 32.80 | 35.50 | % | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.02 | 4/23/2025 3:59:53 PM EST | |||
| 180.00 | 37.40 | 41.15 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 4/23/2025 3:59:53 PM EST | |||
| 185.00 | 42.55 | 46.05 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/23/2025 3:59:53 PM EST | |||
| 190.00 | 47.45 | 51.05 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 195.00 | 52.35 | 56.05 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 200.00 | 57.35 | 61.05 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 205.00 | 62.35 | 66.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 210.00 | 67.35 | 71.05 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST |