Options Chain for QUALCOMM INC COM (QCOM) - $148.56 as of 4/25/2025 8:59:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 92.70 | 95.10 | 92.80 | 0.00 | 0.00% | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 86.80 | 90.20 | 104.50 | 0.00 | 0.00% | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 82.15 | 84.80 | 106.94 | 0.00 | 0.00% | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 77.25 | 79.55 | 72.91 | 0.00 | 0.00% | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 72.65 | 74.90 | 90.00 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 67.85 | 70.05 | 48.46 | 0.00 | 0.00% | 0 | 26 | 1.19 | 0.99 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 62.20 | 65.00 | 68.30 | 0.00 | 0.00% | 0 | 19 | 0.94 | 0.98 | 0.00 | -0.01 | 3/3/2025 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 57.80 | 59.70 | 72.30 | 0.00 | 0.00% | 0 | 23 | 1.02 | 0.98 | 0.00 | -0.02 | 3/25/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 53.25 | 55.45 | 37.30 | 0.00 | 0.00% | 0 | 40 | 0.87 | 0.97 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 100.00 | 48.50 | 49.90 | 44.27 | 0.00 | 0.00% | 0 | 79 | 0.84 | 0.95 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 105.00 | 43.60 | 45.05 | 28.90 | 0.00 | 0.00% | 0 | 135 | 0.66 | 0.94 | 0.00 | -0.04 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 110.00 | 39.20 | 40.35 | 29.20 | 0.00 | 0.00% | 0 | 327 | 0.69 | 0.92 | 0.00 | -0.05 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 115.00 | 33.65 | 35.55 | 35.10 | +11.62 | +49.49% | 1 | 586 | 0.54 | 0.90 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 120.00 | 30.05 | 30.70 | 29.40 | 0.00 | 0.00% | 0 | 272 | 0.61 | 0.87 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 125.00 | 25.60 | 26.70 | 21.71 | 0.00 | 0.00% | 0 | 128 | 0.49 | 0.84 | 0.01 | -0.06 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 130.00 | 20.65 | 22.00 | 21.04 | +0.99 | +4.94% | 2 | 294 | 0.46 | 0.80 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 135.00 | 16.85 | 18.05 | 17.30 | 0.00 | 0.00% | 3 | 280 | 0.41 | 0.75 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 140.00 | 13.60 | 14.45 | 13.75 | +0.34 | +2.54% | 6 | 806 | 0.41 | 0.68 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 145.00 | 10.10 | 11.30 | 10.93 | +0.08 | +0.74% | 133 | 1,341 | 0.41 | 0.59 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 150.00 | 8.05 | 8.55 | 8.15 | +0.30 | +3.83% | 124 | 942 | 0.39 | 0.50 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 155.00 | 5.55 | 6.20 | 6.05 | +0.20 | +3.42% | 127 | 2,262 | 0.38 | 0.41 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 160.00 | 4.20 | 4.35 | 4.10 | +0.01 | +0.25% | 410 | 4,727 | 0.37 | 0.32 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 165.00 | 2.82 | 2.95 | 2.70 | -0.13 | -4.60% | 110 | 3,385 | 0.36 | 0.24 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 170.00 | 1.85 | 1.97 | 1.90 | +0.04 | +2.16% | 28 | 4,304 | 0.35 | 0.17 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 175.00 | 1.20 | 1.28 | 1.17 | -0.04 | -3.31% | 53 | 2,616 | 0.35 | 0.12 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 180.00 | 0.76 | 0.84 | 0.74 | -0.03 | -3.90% | 6 | 3,664 | 0.34 | 0.09 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 185.00 | 0.46 | 0.55 | 0.46 | -0.04 | -8.00% | 6 | 4,321 | 0.34 | 0.07 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 190.00 | 0.15 | 0.62 | 0.28 | +0.05 | +21.74% | 1 | 2,041 | 0.35 | 0.05 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 195.00 | 0.14 | 0.83 | 0.99 | +0.25 | +33.79% | 1 | 2,242 | 0.40 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 200.00 | 0.09 | 0.32 | 0.20 | +0.04 | +25.00% | 2 | 1,941 | 0.37 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 210.00 | 0.02 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 2,067 | 0.39 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 220.00 | 0.04 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 2,188 | 0.44 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 230.00 | 0.01 | 0.33 | 0.03 | +0.01 | +50.00% | 2 | 3,751 | 0.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.26 | 0.05 | -0.16 | -76.19% | 10 | 1,603 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,800 | 0.67 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 891 | 0.64 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 467 | 0.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 1.47 | 0.07 | 0.00 | 0.00% | 0 | 529 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 346 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 374 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 747 | 0.69 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.01 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 139 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.73 | 0.29 | 0.00 | 0.00% | 0 | 50 | 1.26 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 88 | 1.31 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 0.07 | 0.72 | 0.29 | 0.00 | 0.00% | 0 | 225 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 0.09 | 1.37 | 0.35 | 0.00 | 0.00% | 0 | 80 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 0.04 | 1.40 | 0.32 | 0.00 | 0.00% | 0 | 492 | 0.83 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 0.01 | 0.40 | 0.56 | 0.00 | 0.00% | 0 | 851 | 0.64 | -0.02 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 0.04 | 0.99 | 0.70 | 0.00 | 0.00% | 0 | 3,689 | 0.67 | -0.02 | 0.00 | -0.02 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 0.13 | 1.06 | 0.41 | +0.03 | +7.90% | 4 | 1,261 | 0.65 | -0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 100.00 | 0.08 | 0.72 | 0.50 | -0.03 | -5.66% | 15 | 1,896 | 0.54 | -0.05 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 105.00 | 0.31 | 1.10 | 0.64 | -0.14 | -17.95% | 1 | 2,933 | 0.56 | -0.06 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 110.00 | 0.73 | 0.85 | 0.77 | -0.30 | -28.04% | 32 | 1,004 | 0.51 | -0.08 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 115.00 | 1.07 | 1.13 | 1.10 | -0.27 | -19.71% | 50 | 1,947 | 0.50 | -0.10 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 120.00 | 1.50 | 1.56 | 1.54 | -0.34 | -18.09% | 21 | 3,762 | 0.47 | -0.13 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 125.00 | 2.10 | 2.18 | 2.14 | -0.48 | -18.33% | 26 | 4,601 | 0.46 | -0.16 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 130.00 | 2.93 | 3.05 | 3.10 | -0.55 | -15.07% | 456 | 5,963 | 0.44 | -0.20 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 135.00 | 4.00 | 4.20 | 4.15 | -0.55 | -11.71% | 156 | 2,208 | 0.42 | -0.25 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 140.00 | 5.50 | 5.65 | 5.58 | -0.63 | -10.15% | 312 | 2,899 | 0.41 | -0.32 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 145.00 | 7.45 | 7.55 | 7.44 | -0.88 | -10.58% | 51 | 3,112 | 0.40 | -0.41 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 150.00 | 9.60 | 9.90 | 9.77 | -0.78 | -7.40% | 21 | 2,548 | 0.39 | -0.50 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 155.00 | 12.30 | 12.90 | 12.50 | -1.25 | -9.10% | 18 | 2,501 | 0.39 | -0.59 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 160.00 | 15.05 | 16.70 | 18.05 | 0.00 | 0.00% | 0 | 2,478 | 0.38 | -0.68 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 165.00 | 18.65 | 20.40 | 20.11 | -0.84 | -4.01% | 5 | 2,642 | 0.34 | -0.76 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 170.00 | 22.10 | 23.65 | 22.80 | -2.33 | -9.28% | 11 | 2,233 | 0.32 | -0.83 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 175.00 | 27.40 | 28.80 | 29.48 | 0.00 | 0.00% | 0 | 1,431 | 0.47 | -0.88 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 180.00 | 31.25 | 33.50 | 42.08 | 0.00 | 0.00% | 0 | 916 | 0.48 | -0.91 | 0.01 | -0.03 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 185.00 | 35.70 | 38.15 | 37.55 | -18.06 | -32.48% | 28 | 1,408 | 0.54 | -0.93 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 190.00 | 41.05 | 42.45 | 61.51 | 0.00 | 0.00% | 0 | 675 | 0.52 | -0.95 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 195.00 | 45.75 | 47.85 | 57.05 | 0.00 | 0.00% | 0 | 132 | 0.55 | -0.97 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 200.00 | 50.65 | 53.05 | 62.05 | 0.00 | 0.00% | 0 | 52 | 0.62 | -0.97 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 210.00 | 60.75 | 63.30 | 68.13 | 0.00 | 0.00% | 0 | 12 | 0.70 | -0.98 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 220.00 | 70.20 | 73.40 | 78.21 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 230.00 | 81.00 | 83.25 | 69.70 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 4/25/2025 3:59:58 PM EST |
| 240.00 | 90.10 | 92.95 | 81.45 | 0.00 | 0.00% | 0 | 3 | 0.79 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 4/25/2025 3:59:58 PM EST |
| 250.00 | 100.75 | 102.75 | 89.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 4/25/2025 3:59:58 PM EST |
| 260.00 | 110.55 | 113.25 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 270.00 | 120.40 | 123.55 | 84.15 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 4/25/2025 3:59:58 PM EST |
| 280.00 | 130.20 | 133.45 | 79.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 4/25/2025 3:59:58 PM EST |
| 290.00 | 140.10 | 143.45 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 300.00 | 150.00 | 153.45 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 310.00 | 160.00 | 163.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |