Options Chain for QUALCOMM INC COM (QCOM) - $148.51 as of 5/28/2025 5:10:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 80.65 | 84.55 | % | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 70.00 | 76.40 | 79.55 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 75.00 | 71.40 | 74.55 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 80.00 | 66.40 | 69.55 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 85.00 | 61.40 | 64.55 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 90.00 | 55.70 | 59.55 | 50.18 | 0.00 | 0.00% | 0 | 8 | 5.16 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:03 PM EST |
| 95.00 | 50.80 | 54.55 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 100.00 | 45.90 | 49.60 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 105.00 | 40.70 | 44.60 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 110.00 | 36.05 | 39.15 | 31.31 | 0.00 | 0.00% | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:03 PM EST |
| 115.00 | 31.25 | 33.95 | 22.34 | 0.00 | 0.00% | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:03 PM EST |
| 120.00 | 26.30 | 29.30 | 26.07 | 0.00 | 0.00% | 0 | 21 | 2.61 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 125.00 | 21.95 | 23.55 | 21.36 | 0.00 | 0.00% | 0 | 14 | 1.82 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:03 PM EST |
| 130.00 | 16.80 | 18.70 | 16.04 | 0.00 | 0.00% | 0 | 36 | 1.58 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 131.00 | 15.75 | 17.75 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 132.00 | 14.80 | 16.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 133.00 | 13.75 | 15.80 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 5/28/2025 4:00:03 PM EST | |||
| 134.00 | 12.80 | 14.85 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 5/28/2025 4:00:03 PM EST | |||
| 135.00 | 11.90 | 13.75 | 12.89 | +3.89 | +43.23% | 1 | 201 | 1.28 | 0.98 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 136.00 | 10.90 | 12.75 | 12.60 | -0.43 | -3.30% | 1 | 7 | 1.21 | 0.98 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 137.00 | 9.85 | 11.85 | % | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.07 | 5/28/2025 4:00:03 PM EST | |||
| 138.00 | 8.90 | 10.70 | 10.50 | -3.85 | -26.83% | 1 | 4 | 1.02 | 0.96 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 139.00 | 7.90 | 9.75 | 14.10 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.94 | 0.02 | -0.15 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 140.00 | 7.05 | 8.85 | 9.50 | +0.07 | +0.75% | 1 | 201 | 0.92 | 0.92 | 0.03 | -0.21 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 141.00 | 6.75 | 7.40 | 8.45 | 0.00 | 0.00% | 0 | 121 | 0.50 | 0.90 | 0.03 | -0.27 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 142.00 | 4.75 | 7.35 | 6.12 | +1.27 | +26.19% | 1 | 24 | 0.94 | 0.87 | 0.04 | -0.35 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 143.00 | 3.85 | 5.80 | 5.78 | -0.52 | -8.26% | 1 | 80 | 0.75 | 0.83 | 0.05 | -0.39 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 144.00 | 4.15 | 5.40 | 4.85 | -0.41 | -7.80% | 5 | 127 | 0.58 | 0.78 | 0.06 | -0.43 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 145.00 | 3.50 | 3.70 | 3.35 | -0.90 | -21.18% | 15 | 490 | 0.44 | 0.72 | 0.07 | -0.47 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 146.00 | 2.75 | 3.00 | 3.24 | -0.81 | -20.00% | 13 | 102 | 0.43 | 0.65 | 0.08 | -0.49 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 147.00 | 2.02 | 2.44 | 2.85 | +0.21 | +7.96% | 87 | 2,966 | 0.42 | 0.57 | 0.09 | -0.51 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 148.00 | 1.66 | 1.80 | 1.73 | -0.66 | -27.62% | 245 | 1,016 | 0.43 | 0.48 | 0.09 | -0.50 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 149.00 | 1.24 | 1.49 | 1.21 | -0.34 | -21.94% | 1,512 | 566 | 0.44 | 0.40 | 0.08 | -0.48 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 150.00 | 0.92 | 0.95 | 0.93 | -0.46 | -33.10% | 4,306 | 5,689 | 0.42 | 0.32 | 0.08 | -0.43 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 152.50 | 0.34 | 0.40 | 0.41 | -0.22 | -34.93% | 313 | 1,121 | 0.42 | 0.16 | 0.05 | -0.29 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 155.00 | 0.12 | 0.15 | 0.14 | -0.07 | -33.34% | 474 | 2,948 | 0.43 | 0.07 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 157.50 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 249 | 816 | 0.45 | 0.03 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 160.00 | 0.02 | 0.05 | 0.08 | +0.03 | +60.00% | 281 | 1,779 | 0.51 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 162.50 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 1 | 205 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 27 | 1,753 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 167.50 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 88 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 460 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 172.50 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 164 | 1.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 177.50 | 0.00 | 0.32 | 0.11 | 0.00 | 0.00% | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 108 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 180 | 1.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.89 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.30 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.31 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.33 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.33 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.33 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 0.31 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.33 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.33 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.33 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.33 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 10 | 3.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.33 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.33 | 0.18 | 0.00 | 0.00% | 0 | 5 | 2.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 57 | 2.25 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 300 | 1.61 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 347 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 24 | 512 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 130.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 37 | 911 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 131.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 132.00 | 0.01 | 0.36 | 0.05 | +0.02 | +66.67% | 2 | 24 | 0.82 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 133.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 51 | 0.62 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 134.00 | 0.01 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.70 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 135.00 | 0.03 | 0.06 | 0.04 | -0.01 | -20.00% | 13 | 476 | 0.59 | -0.02 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 136.00 | 0.03 | 0.32 | 0.08 | -0.02 | -20.00% | 11 | 148 | 0.59 | -0.02 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 137.00 | 0.07 | 0.30 | 0.09 | -0.30 | -76.93% | 2 | 23 | 0.64 | -0.03 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 138.00 | 0.10 | 0.16 | 0.10 | -0.02 | -16.67% | 19 | 152 | 0.56 | -0.04 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 139.00 | 0.13 | 0.19 | 0.09 | -0.04 | -30.77% | 3 | 101 | 0.54 | -0.06 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 140.00 | 0.18 | 0.24 | 0.14 | -0.07 | -33.34% | 110 | 1,092 | 0.52 | -0.08 | 0.03 | -0.21 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 141.00 | 0.24 | 0.31 | 0.13 | -0.12 | -48.00% | 12 | 539 | 0.50 | -0.10 | 0.03 | -0.27 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 142.00 | 0.32 | 0.40 | 0.26 | -0.03 | -10.35% | 42 | 642 | 0.49 | -0.13 | 0.04 | -0.35 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 143.00 | 0.44 | 0.54 | 0.44 | -0.06 | -12.00% | 402 | 905 | 0.47 | -0.17 | 0.05 | -0.39 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 144.00 | 0.60 | 0.72 | 0.58 | -0.09 | -13.44% | 119 | 323 | 0.46 | -0.22 | 0.06 | -0.43 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 145.00 | 0.76 | 0.95 | 0.75 | -0.08 | -9.64% | 81 | 1,113 | 0.44 | -0.28 | 0.07 | -0.47 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 146.00 | 0.93 | 1.43 | 1.25 | +0.13 | +11.61% | 331 | 283 | 0.44 | -0.35 | 0.08 | -0.49 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 147.00 | 1.34 | 1.67 | 1.57 | +0.18 | +12.95% | 500 | 517 | 0.42 | -0.43 | 0.09 | -0.51 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 148.00 | 1.80 | 2.22 | 2.06 | +0.06 | +3.00% | 238 | 350 | 0.43 | -0.52 | 0.09 | -0.50 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 149.00 | 2.50 | 2.67 | 2.20 | -0.23 | -9.47% | 279 | 501 | 0.43 | -0.60 | 0.08 | -0.48 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 150.00 | 3.15 | 3.60 | 3.20 | +0.62 | +24.04% | 106 | 683 | 0.46 | -0.68 | 0.08 | -0.43 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 152.50 | 3.90 | 5.40 | 4.77 | +0.27 | +6.00% | 1 | 119 | 0.50 | -0.84 | 0.05 | -0.29 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 155.00 | 7.00 | 8.30 | 7.48 | +1.09 | +17.06% | 6 | 146 | 0.77 | -0.93 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 157.50 | 8.95 | 10.80 | 9.35 | 0.00 | 0.00% | 0 | 8 | 0.90 | -0.97 | 0.01 | -0.04 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 160.00 | 11.70 | 13.25 | 11.05 | +5.70 | +106.55% | 8 | 34 | 1.02 | -0.99 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 162.50 | 14.10 | 15.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 165.00 | 16.55 | 18.00 | 15.97 | 0.00 | 0.00% | 0 | 10 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 167.50 | 18.90 | 20.75 | 18.15 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 170.00 | 21.30 | 23.35 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 172.50 | 23.95 | 25.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 175.00 | 25.90 | 28.75 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 177.50 | 28.40 | 31.25 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 180.00 | 30.90 | 33.90 | 37.15 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 185.00 | 35.65 | 38.85 | 47.20 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:03 PM EST |
| 190.00 | 40.65 | 44.00 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 195.00 | 45.55 | 49.10 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 200.00 | 50.60 | 53.80 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 205.00 | 55.50 | 59.00 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 210.00 | 60.50 | 64.20 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 215.00 | 65.50 | 69.20 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 220.00 | 70.55 | 74.20 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 225.00 | 75.50 | 79.00 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |