Options Chain for QUALCOMM INC COM (QCOM) - $145.17 as of 5/27/2025 6:00:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 71.55 | 75.10 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 80.00 | 66.60 | 70.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 85.00 | 61.65 | 64.35 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 90.00 | 56.70 | 59.95 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 95.00 | 51.85 | 54.95 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 100.00 | 46.85 | 50.05 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 105.00 | 41.75 | 45.05 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 110.00 | 36.85 | 39.70 | 33.25 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 3:59:55 PM EST |
| 115.00 | 31.70 | 34.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 120.00 | 26.65 | 29.70 | 27.26 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:55 PM EST |
| 125.00 | 22.95 | 24.35 | 26.95 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.99 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 3:59:55 PM EST |
| 130.00 | 18.05 | 19.35 | 22.85 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.95 | 0.01 | -0.03 | 5/13/2025 | 5/27/2025 3:59:55 PM EST |
| 134.00 | 14.50 | 16.50 | % | 0 | 0 | 0.61 | 0.90 | 0.02 | -0.05 | 5/27/2025 3:59:55 PM EST | |||
| 135.00 | 13.60 | 14.40 | 18.68 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.88 | 0.02 | -0.06 | 5/16/2025 | 5/27/2025 3:59:55 PM EST |
| 136.00 | 12.90 | 13.60 | % | 0 | 0 | 0.48 | 0.86 | 0.02 | -0.07 | 5/27/2025 3:59:55 PM EST | |||
| 137.00 | 12.10 | 13.50 | % | 0 | 0 | 0.51 | 0.85 | 0.02 | -0.07 | 5/27/2025 3:59:55 PM EST | |||
| 138.00 | 11.05 | 11.80 | % | 0 | 0 | 0.38 | 0.83 | 0.02 | -0.07 | 5/27/2025 3:59:55 PM EST | |||
| 139.00 | 10.30 | 11.80 | % | 0 | 0 | 0.36 | 0.81 | 0.03 | -0.08 | 5/27/2025 3:59:55 PM EST | |||
| 140.00 | 9.30 | 10.05 | 9.80 | +1.39 | +16.53% | 1 | 79 | 0.36 | 0.78 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 141.00 | 8.70 | 9.15 | % | 0 | 0 | 0.35 | 0.76 | 0.03 | -0.09 | 5/27/2025 3:59:55 PM EST | |||
| 142.00 | 8.00 | 9.40 | % | 0 | 0 | 0.36 | 0.73 | 0.03 | -0.09 | 5/27/2025 3:59:55 PM EST | |||
| 143.00 | 7.25 | 7.60 | 7.40 | % | 2 | 0 | 0.35 | 0.70 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 144.00 | 6.50 | 7.10 | % | 0 | 0 | 0.35 | 0.67 | 0.04 | -0.10 | 5/27/2025 3:59:55 PM EST | |||
| 145.00 | 5.90 | 6.30 | 6.00 | +1.10 | +22.45% | 23 | 143 | 0.35 | 0.63 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 146.00 | 5.30 | 5.65 | 5.90 | % | 9 | 0 | 0.35 | 0.59 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 147.00 | 4.75 | 5.40 | 4.95 | % | 14 | 0 | 0.34 | 0.56 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 148.00 | 4.25 | 4.45 | 3.91 | % | 43 | 0 | 0.34 | 0.52 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 149.00 | 3.70 | 4.90 | 3.70 | % | 185 | 0 | 0.33 | 0.48 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 150.00 | 3.20 | 3.60 | 3.15 | +0.45 | +16.67% | 77 | 319 | 0.34 | 0.44 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 152.50 | 2.24 | 2.55 | 2.35 | % | 77 | 0 | 0.32 | 0.34 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 155.00 | 1.42 | 1.76 | 1.55 | +0.19 | +13.98% | 106 | 460 | 0.32 | 0.25 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 157.50 | 0.85 | 1.22 | 1.00 | % | 54 | 0 | 0.31 | 0.18 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 160.00 | 0.46 | 0.75 | 0.64 | -0.01 | -1.54% | 34 | 246 | 0.30 | 0.12 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 162.50 | 0.18 | 0.44 | 0.39 | % | 32 | 0 | 0.29 | 0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 165.00 | 0.11 | 0.29 | 0.01 | -0.47 | -97.92% | 3 | 435 | 0.33 | 0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 167.50 | 0.06 | 1.18 | % | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 170.00 | 0.03 | 0.30 | 0.12 | +0.02 | +20.00% | 3 | 51 | 0.40 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.52 | 0.31 | 0.00 | 0.00% | 0 | 113 | 0.78 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.61 | 0.12 | 0.00 | 0.00% | 0 | 33 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.47 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.83 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.06 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.54 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.36 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 0.78 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 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 | 1.27 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.23 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 100.00 | 0.02 | 1.49 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.35 | +0.24 | +218.19% | 2 | 253 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 115.00 | 0.05 | 0.30 | 0.39 | +0.04 | +11.43% | 2 | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 120.00 | 0.05 | 0.67 | 0.40 | 0.00 | 0.00% | 0 | 46 | 0.55 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 125.00 | 0.10 | 0.47 | 0.08 | -0.48 | -85.72% | 2 | 85 | 0.46 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 130.00 | 0.15 | 0.51 | 0.45 | -0.80 | -64.00% | 32 | 104 | 0.37 | -0.05 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 134.00 | 0.62 | 0.84 | 0.68 | % | 1 | 0 | 0.39 | -0.10 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 135.00 | 0.68 | 1.00 | 0.69 | -0.95 | -57.93% | 5 | 175 | 0.39 | -0.12 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 136.00 | 0.84 | 1.05 | % | 0 | 0 | 0.38 | -0.14 | 0.02 | -0.07 | 5/27/2025 3:59:55 PM EST | |||
| 137.00 | 0.97 | 1.22 | % | 0 | 0 | 0.38 | -0.15 | 0.02 | -0.07 | 5/27/2025 3:59:55 PM EST | |||
| 138.00 | 0.95 | 1.29 | 1.26 | % | 10 | 0 | 0.37 | -0.17 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 139.00 | 1.29 | 1.51 | 1.41 | % | 8 | 0 | 0.37 | -0.19 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 140.00 | 1.40 | 1.65 | 1.61 | -1.14 | -41.46% | 95 | 234 | 0.36 | -0.22 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 141.00 | 1.69 | 2.04 | 1.61 | % | 90 | 0 | 0.36 | -0.24 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 142.00 | 1.66 | 2.53 | 1.91 | % | 63 | 0 | 0.35 | -0.27 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 143.00 | 2.06 | 2.67 | 2.20 | % | 73 | 0 | 0.36 | -0.30 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 144.00 | 2.51 | 2.82 | 2.56 | % | 91 | 0 | 0.35 | -0.33 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 145.00 | 2.78 | 3.10 | 2.84 | -2.01 | -41.45% | 83 | 125 | 0.34 | -0.37 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 146.00 | 3.30 | 3.45 | 3.51 | % | 27 | 0 | 0.34 | -0.41 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 147.00 | 3.55 | 3.90 | 3.70 | % | 14 | 0 | 0.34 | -0.44 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 148.00 | 3.95 | 4.40 | 4.55 | % | 3 | 0 | 0.34 | -0.48 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 149.00 | 4.50 | 4.95 | 4.48 | % | 2 | 0 | 0.34 | -0.52 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 150.00 | 5.00 | 5.45 | 5.30 | -3.95 | -42.71% | 12 | 116 | 0.33 | -0.56 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 152.50 | 6.65 | 6.95 | 6.60 | % | 1 | 0 | 0.32 | -0.66 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 155.00 | 8.40 | 8.90 | 8.80 | -0.30 | -3.30% | 62 | 26 | 0.32 | -0.75 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 157.50 | 10.35 | 10.80 | % | 0 | 0 | 0.47 | -0.82 | 0.03 | -0.06 | 5/27/2025 3:59:55 PM EST | |||
| 160.00 | 12.35 | 13.05 | 8.15 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.88 | 0.02 | -0.05 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 162.50 | 14.45 | 15.80 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 165.00 | 16.90 | 18.00 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 167.50 | 19.35 | 20.55 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 170.00 | 21.85 | 22.75 | 24.95 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.98 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 175.00 | 26.00 | 29.10 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 180.00 | 30.75 | 34.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 185.00 | 35.75 | 39.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 190.00 | 40.65 | 44.15 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 195.00 | 45.70 | 49.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 200.00 | 50.75 | 54.15 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 205.00 | 55.65 | 59.15 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 210.00 | 60.75 | 64.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 215.00 | 65.65 | 69.15 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 220.00 | 70.70 | 74.15 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 225.00 | 75.65 | 79.05 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST |