Options Chain for QUALCOMM INC COM (QCOM) - $148.34 as of 5/29/2025 8:30:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 71.30 | 75.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 80.00 | 66.30 | 70.05 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 85.00 | 61.35 | 65.05 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 90.00 | 56.35 | 60.05 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 95.00 | 51.35 | 55.05 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 100.00 | 46.45 | 50.05 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 105.00 | 41.35 | 45.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 110.00 | 36.35 | 40.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 115.00 | 31.35 | 35.00 | 39.49 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:58 PM EST |
| 120.00 | 26.40 | 29.80 | 30.18 | -4.44 | -12.83% | 10 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 125.00 | 22.25 | 24.30 | 22.78 | -0.99 | -4.17% | 2 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 130.00 | 17.30 | 19.35 | 21.56 | 0.00 | 0.00% | 0 | 9 | 0.89 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:58 PM EST |
| 134.00 | 13.40 | 15.50 | % | 0 | 0 | 0.76 | 0.97 | 0.02 | -0.03 | 5/29/2025 3:59:58 PM EST | |||
| 135.00 | 12.55 | 14.45 | 13.14 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.95 | 0.02 | -0.04 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 136.00 | 11.50 | 13.55 | % | 0 | 0 | 0.69 | 0.94 | 0.02 | -0.05 | 5/29/2025 3:59:58 PM EST | |||
| 137.00 | 10.85 | 12.40 | 12.32 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.92 | 0.02 | -0.06 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 138.00 | 9.80 | 11.50 | % | 0 | 0 | 0.63 | 0.90 | 0.03 | -0.07 | 5/29/2025 3:59:58 PM EST | |||
| 139.00 | 9.45 | 10.05 | 10.39 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.88 | 0.03 | -0.08 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 140.00 | 8.40 | 9.45 | 8.55 | +0.01 | +0.12% | 2 | 178 | 0.44 | 0.85 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 141.00 | 6.95 | 8.70 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.83 | 0.04 | -0.11 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 142.00 | 6.70 | 7.50 | 6.80 | -0.12 | -1.74% | 35 | 9 | 0.36 | 0.79 | 0.04 | -0.12 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 143.00 | 6.15 | 6.60 | 5.95 | -1.31 | -18.05% | 17 | 19 | 0.39 | 0.75 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 144.00 | 5.30 | 6.35 | 5.75 | 0.00 | 0.00% | 0 | 66 | 0.41 | 0.71 | 0.05 | -0.14 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 145.00 | 4.30 | 4.95 | 4.45 | -0.83 | -15.72% | 70 | 315 | 0.34 | 0.66 | 0.05 | -0.15 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 146.00 | 4.00 | 4.35 | 3.70 | -0.74 | -16.67% | 30 | 60 | 0.36 | 0.61 | 0.05 | -0.15 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 147.00 | 3.30 | 3.65 | 2.95 | -0.92 | -23.78% | 15 | 143 | 0.34 | 0.56 | 0.06 | -0.16 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 148.00 | 2.65 | 3.05 | 2.71 | -0.74 | -21.45% | 102 | 150 | 0.33 | 0.51 | 0.06 | -0.16 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 149.00 | 2.21 | 2.50 | 2.23 | -0.41 | -15.53% | 274 | 177 | 0.33 | 0.45 | 0.06 | -0.15 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 150.00 | 1.71 | 1.94 | 1.76 | -0.51 | -22.47% | 2,254 | 414 | 0.31 | 0.39 | 0.05 | -0.15 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 152.50 | 0.96 | 1.14 | 0.97 | -0.46 | -32.17% | 314 | 309 | 0.31 | 0.26 | 0.04 | -0.12 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 155.00 | 0.46 | 0.63 | 0.52 | -0.23 | -30.67% | 150 | 763 | 0.31 | 0.16 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 157.50 | 0.21 | 0.35 | 0.25 | -0.18 | -41.86% | 17 | 164 | 0.31 | 0.09 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 160.00 | 0.11 | 0.17 | 0.14 | -0.14 | -50.00% | 114 | 621 | 0.32 | 0.05 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 162.50 | 0.03 | 0.25 | 0.11 | -0.06 | -35.30% | 64 | 220 | 0.35 | 0.02 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 165.00 | 0.05 | 0.42 | 0.07 | +0.06 | +600.00% | 21 | 214 | 0.45 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 167.50 | 0.01 | 0.06 | 0.05 | -0.12 | -70.59% | 4 | 57 | 0.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 170.00 | 0.02 | 0.05 | 0.02 | -0.03 | -60.00% | 12 | 175 | 0.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 172.50 | 0.00 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 55 | 0.66 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 177.50 | 0.00 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 356 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.34 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.33 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.33 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 0.33 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.33 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 0.33 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.33 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.33 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.33 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.34 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 3 | 333 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 120.00 | 0.01 | 0.10 | 0.07 | +0.02 | +40.00% | 1 | 103 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 125.00 | 0.03 | 0.15 | 0.08 | +0.01 | +14.29% | 3 | 118 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 130.00 | 0.05 | 0.25 | 0.05 | -0.13 | -72.23% | 62 | 272 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 134.00 | 0.24 | 0.34 | 0.30 | +0.03 | +11.12% | 53 | 2 | 0.44 | -0.03 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 135.00 | 0.28 | 0.36 | 0.38 | -0.10 | -20.84% | 4,111 | 269 | 0.43 | -0.05 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 136.00 | 0.35 | 0.59 | 0.35 | -0.03 | -7.90% | 25 | 2 | 0.44 | -0.06 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 137.00 | 0.41 | 0.52 | 0.47 | +0.03 | +6.82% | 5 | 4 | 0.41 | -0.08 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 138.00 | 0.50 | 0.61 | 0.58 | -0.19 | -24.68% | 29 | 1,514 | 0.41 | -0.10 | 0.03 | -0.07 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 139.00 | 0.41 | 0.74 | 0.70 | -0.24 | -25.54% | 14 | 312 | 0.40 | -0.12 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 140.00 | 0.72 | 0.86 | 0.80 | -0.34 | -29.83% | 143 | 334 | 0.39 | -0.15 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 141.00 | 0.88 | 1.03 | 1.03 | -0.10 | -8.85% | 255 | 122 | 0.39 | -0.17 | 0.04 | -0.11 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 142.00 | 1.07 | 1.22 | 1.24 | +0.09 | +7.83% | 325 | 38 | 0.38 | -0.21 | 0.04 | -0.12 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 143.00 | 1.30 | 1.46 | 1.61 | +0.21 | +15.00% | 87 | 56 | 0.37 | -0.25 | 0.04 | -0.13 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 144.00 | 1.50 | 1.70 | 1.76 | -0.07 | -3.83% | 41 | 89 | 0.36 | -0.29 | 0.05 | -0.14 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 145.00 | 1.81 | 2.00 | 2.00 | -0.61 | -23.38% | 256 | 429 | 0.36 | -0.34 | 0.05 | -0.15 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 146.00 | 1.67 | 2.40 | 2.48 | -0.22 | -8.15% | 78 | 63 | 0.36 | -0.39 | 0.05 | -0.15 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 147.00 | 2.56 | 2.80 | 2.84 | -0.16 | -5.34% | 169 | 152 | 0.35 | -0.44 | 0.06 | -0.16 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 148.00 | 3.00 | 3.25 | 3.40 | -0.25 | -6.85% | 791 | 183 | 0.35 | -0.49 | 0.06 | -0.16 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 149.00 | 3.50 | 3.75 | 4.00 | -0.45 | -10.12% | 100 | 67 | 0.34 | -0.55 | 0.06 | -0.15 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 150.00 | 4.00 | 4.40 | 4.56 | -0.62 | -11.97% | 8 | 133 | 0.35 | -0.61 | 0.05 | -0.15 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 152.50 | 5.80 | 6.20 | 6.10 | -0.29 | -4.54% | 2 | 76 | 0.35 | -0.74 | 0.04 | -0.12 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 155.00 | 6.90 | 8.25 | 8.58 | +0.21 | +2.51% | 6 | 135 | 0.45 | -0.84 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 157.50 | 9.25 | 11.45 | 10.10 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.91 | 0.02 | -0.06 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 160.00 | 11.80 | 13.50 | 12.60 | +0.60 | +5.00% | 1 | 15 | 0.51 | -0.95 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 162.50 | 14.00 | 16.10 | 11.35 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.98 | 0.01 | -0.02 | 5/21/2025 | 5/29/2025 3:59:58 PM EST |
| 165.00 | 16.45 | 18.55 | 13.55 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.99 | 0.00 | -0.01 | 5/21/2025 | 5/29/2025 3:59:58 PM EST |
| 167.50 | 19.00 | 21.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 170.00 | 21.55 | 23.65 | 24.84 | 0.00 | 0.00% | 0 | 3 | 0.79 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:58 PM EST |
| 172.50 | 23.75 | 26.65 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 175.00 | 26.10 | 29.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 177.50 | 28.35 | 32.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 180.00 | 30.75 | 34.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 185.00 | 35.75 | 39.45 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 190.00 | 41.00 | 44.35 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 195.00 | 45.75 | 49.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 200.00 | 50.75 | 54.45 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 205.00 | 55.75 | 59.45 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 210.00 | 60.75 | 64.45 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 215.00 | 65.75 | 69.45 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 220.00 | 70.70 | 74.45 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 225.00 | 75.70 | 79.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST |