Options Chain for QUALCOMM INC COM (QCOM) - $145.10 as of 5/9/2025 3:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 68.80 | 72.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 80.00 | 63.80 | 67.45 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 85.00 | 59.05 | 62.45 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 90.00 | 53.80 | 57.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 95.00 | 48.80 | 52.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 100.00 | 44.00 | 47.55 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 105.00 | 39.50 | 42.60 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 110.00 | 34.20 | 37.75 | % | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 115.00 | 30.10 | 32.15 | % | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 120.00 | 25.15 | 26.75 | % | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 125.00 | 21.00 | 22.55 | % | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 130.00 | 17.30 | 17.85 | % | 0 | 0 | 0.39 | 0.80 | 0.01 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 135.00 | 13.30 | 14.40 | % | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 140.00 | 9.75 | 10.55 | 9.85 | % | 1 | 0 | 0.35 | 0.63 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 145.00 | 6.95 | 7.30 | 7.13 | % | 1 | 0 | 0.33 | 0.53 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 150.00 | 4.65 | 4.90 | 4.10 | -1.67 | -28.95% | 22 | 2 | 0.32 | 0.41 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 155.00 | 2.73 | 3.75 | 3.13 | -0.37 | -10.58% | 3 | 3 | 0.32 | 0.31 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 160.00 | 1.66 | 1.89 | 1.69 | -0.06 | -3.43% | 4 | 5 | 0.30 | 0.21 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 165.00 | 0.44 | 1.12 | % | 0 | 0 | 0.28 | 0.14 | 0.01 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 170.00 | 0.41 | 0.68 | 0.58 | % | 2 | 0 | 0.30 | 0.09 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 175.00 | 0.00 | 0.39 | % | 0 | 0 | 0.31 | 0.05 | 0.01 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 200.00 | 0.02 | 1.40 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 1.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 1.60 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 1.55 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 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 | 1.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.21 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.33 | 0.40 | % | 1 | 0 | 0.52 | -0.03 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 115.00 | 0.51 | 0.77 | % | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 120.00 | 0.86 | 1.22 | 1.02 | % | 6 | 0 | 0.42 | -0.09 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 125.00 | 1.31 | 2.13 | % | 0 | 0 | 0.41 | -0.13 | 0.01 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 130.00 | 2.04 | 2.40 | 2.27 | % | 3 | 0 | 0.37 | -0.20 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 135.00 | 2.93 | 4.35 | 3.07 | -0.63 | -17.03% | 1 | 10 | 0.38 | -0.27 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 140.00 | 4.60 | 5.00 | 4.75 | % | 1 | 0 | 0.34 | -0.37 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 145.00 | 5.70 | 7.05 | 6.99 | % | 1 | 0 | 0.31 | -0.47 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 150.00 | 9.30 | 10.65 | % | 0 | 0 | 0.34 | -0.59 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 155.00 | 12.50 | 14.30 | % | 0 | 0 | 0.35 | -0.69 | 0.02 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 160.00 | 15.20 | 17.05 | % | 0 | 0 | 0.28 | -0.79 | 0.02 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 165.00 | 19.90 | 21.85 | % | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 170.00 | 23.60 | 26.90 | % | 0 | 0 | 0.24 | -0.91 | 0.01 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 175.00 | 28.35 | 32.10 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 180.00 | 33.25 | 36.70 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 185.00 | 38.20 | 41.95 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 190.00 | 43.20 | 46.85 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 195.00 | 48.10 | 51.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 200.00 | 53.10 | 56.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 205.00 | 58.05 | 61.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 210.00 | 63.05 | 66.85 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 215.00 | 68.00 | 71.85 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST |