Options Chain for QUALCOMM INC COM (QCOM) - $148.94 as of 6/3/2025 9:21:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.00 | 75.75 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 80.00 | 67.00 | 70.90 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 85.00 | 62.00 | 65.90 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 90.00 | 57.00 | 61.00 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 95.00 | 52.00 | 55.90 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 100.00 | 47.00 | 50.90 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 105.00 | 42.00 | 46.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 110.00 | 37.00 | 41.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 115.00 | 32.00 | 35.70 | 39.49 | 0.00 | 0.00% | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/3/2025 3:59:53 PM EST |
| 120.00 | 28.45 | 29.55 | 30.18 | 0.00 | 0.00% | 0 | 16 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/3/2025 3:59:53 PM EST |
| 125.00 | 23.70 | 24.50 | 22.78 | 0.00 | 0.00% | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/3/2025 3:59:53 PM EST |
| 130.00 | 18.65 | 19.45 | 21.56 | 0.00 | 0.00% | 0 | 9 | 1.36 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/3/2025 3:59:53 PM EST |
| 134.00 | 14.15 | 15.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 135.00 | 13.30 | 14.45 | 11.00 | 0.00 | 0.00% | 0 | 10 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/3/2025 3:59:53 PM EST |
| 136.00 | 12.50 | 13.35 | 9.28 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/3/2025 3:59:53 PM EST |
| 137.00 | 11.65 | 12.50 | 10.09 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 138.00 | 10.50 | 11.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 139.00 | 9.65 | 10.50 | 7.70 | 0.00 | 0.00% | 0 | 17 | 0.94 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 140.00 | 8.35 | 9.10 | 8.50 | +1.26 | +17.41% | 55 | 252 | 0.63 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 141.00 | 6.85 | 8.15 | 8.40 | +3.99 | +90.48% | 4 | 12 | 0.72 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 142.00 | 6.05 | 7.20 | 6.80 | +2.45 | +56.33% | 8 | 69 | 0.66 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 143.00 | 5.80 | 6.25 | 6.50 | +2.70 | +71.06% | 4 | 46 | 0.64 | 0.99 | 0.04 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 144.00 | 4.85 | 5.25 | 4.85 | +1.10 | +29.34% | 119 | 196 | 0.55 | 0.92 | 0.08 | -0.05 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 145.00 | 3.35 | 4.25 | 4.25 | +1.62 | +61.60% | 50 | 2,841 | 0.39 | 0.83 | 0.09 | -0.09 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 146.00 | 3.25 | 3.95 | 3.35 | +1.03 | +44.40% | 109 | 274 | 0.39 | 0.75 | 0.09 | -0.13 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 147.00 | 2.54 | 2.69 | 2.65 | +1.18 | +80.28% | 150 | 195 | 0.35 | 0.65 | 0.10 | -0.16 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 148.00 | 1.90 | 2.04 | 2.00 | +0.90 | +81.82% | 182 | 419 | 0.35 | 0.55 | 0.10 | -0.19 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 149.00 | 1.41 | 1.50 | 1.50 | +0.67 | +80.73% | 212 | 490 | 0.34 | 0.45 | 0.10 | -0.20 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 150.00 | 0.98 | 1.08 | 1.09 | +0.53 | +94.65% | 1,197 | 6,474 | 0.33 | 0.36 | 0.09 | -0.19 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 152.50 | 0.34 | 0.42 | 0.43 | +0.22 | +104.77% | 480 | 887 | 0.33 | 0.17 | 0.06 | -0.15 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 155.00 | 0.13 | 0.16 | 0.16 | +0.05 | +45.46% | 247 | 1,344 | 0.34 | 0.07 | 0.03 | -0.09 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 157.50 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 43 | 244 | 0.36 | 0.03 | 0.01 | -0.04 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 160.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 206 | 729 | 0.38 | 0.01 | 0.01 | -0.02 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 162.50 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 19 | 209 | 0.43 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.09 | 0.02 | +0.01 | +100.00% | 9 | 221 | 0.62 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 167.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 222 | 0.62 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 172.50 | 0.00 | 0.32 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/3/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 5 | 54 | 0.77 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 177.50 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/3/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 356 | 0.93 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/3/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.31 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/3/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/3/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/3/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 0.31 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.31 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 0.31 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.31 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 0.31 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 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 | 0.22 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.31 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.29 | 0.01 | -0.04 | -80.00% | 20 | 10 | 3.12 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.31 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.31 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.31 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/3/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.31 | 0.01 | -0.09 | -90.00% | 2 | 15 | 1.84 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 359 | 1.09 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 120.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 24 | 152 | 0.89 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 125 | 1.16 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 130.00 | 0.01 | 0.13 | 0.03 | -0.04 | -57.15% | 26 | 332 | 0.67 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 134.00 | 0.01 | 0.32 | 0.05 | -0.03 | -37.50% | 21 | 194 | 0.60 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 135.00 | 0.02 | 0.25 | 0.06 | -0.06 | -50.00% | 52 | 4,159 | 0.56 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 136.00 | 0.04 | 0.40 | 0.11 | -0.08 | -42.11% | 1 | 68 | 0.59 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 137.00 | 0.03 | 0.18 | 0.08 | -0.10 | -55.56% | 10 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 138.00 | 0.07 | 0.36 | 0.10 | -0.13 | -56.53% | 95 | 1,666 | 0.52 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 139.00 | 0.10 | 0.14 | 0.13 | -0.17 | -56.67% | 97 | 401 | 0.46 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 140.00 | 0.13 | 0.37 | 0.20 | -0.20 | -50.00% | 82 | 475 | 0.43 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 141.00 | 0.18 | 0.23 | 0.20 | -0.37 | -64.92% | 145 | 478 | 0.40 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 142.00 | 0.25 | 0.30 | 0.35 | -0.41 | -53.95% | 46 | 419 | 0.39 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 143.00 | 0.36 | 0.42 | 0.40 | -0.78 | -66.11% | 43 | 149 | 0.38 | -0.01 | 0.04 | 0.00 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 144.00 | 0.50 | 0.57 | 0.56 | -0.68 | -54.84% | 72 | 258 | 0.38 | -0.08 | 0.08 | -0.05 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 145.00 | 0.69 | 0.77 | 0.77 | -0.93 | -54.71% | 319 | 704 | 0.36 | -0.17 | 0.09 | -0.09 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 146.00 | 0.94 | 1.08 | 1.15 | -1.04 | -47.49% | 151 | 143 | 0.34 | -0.25 | 0.09 | -0.13 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 147.00 | 1.29 | 1.42 | 1.45 | -1.23 | -45.90% | 376 | 275 | 0.34 | -0.35 | 0.10 | -0.16 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 148.00 | 1.72 | 1.82 | 1.75 | -1.40 | -44.45% | 294 | 299 | 0.33 | -0.45 | 0.10 | -0.19 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 149.00 | 2.21 | 2.39 | 2.35 | -1.59 | -40.36% | 112 | 67 | 0.33 | -0.55 | 0.10 | -0.20 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 150.00 | 2.77 | 3.00 | 2.94 | -1.91 | -39.39% | 67 | 154 | 0.31 | -0.64 | 0.09 | -0.19 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 152.50 | 4.70 | 5.85 | 5.10 | -1.96 | -27.77% | 18 | 83 | 0.29 | -0.83 | 0.06 | -0.15 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 155.00 | 6.75 | 7.25 | 6.72 | -2.12 | -23.99% | 2 | 135 | 0.74 | -0.93 | 0.03 | -0.09 | 6/3/2025 | 6/3/2025 3:59:53 PM EST |
| 157.50 | 8.90 | 9.80 | 10.10 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.97 | 0.01 | -0.04 | 5/28/2025 | 6/3/2025 3:59:53 PM EST |
| 160.00 | 11.65 | 13.90 | 15.25 | 0.00 | 0.00% | 0 | 19 | 0.75 | -0.99 | 0.01 | -0.02 | 6/2/2025 | 6/3/2025 3:59:53 PM EST |
| 162.50 | 13.90 | 14.75 | 11.35 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/3/2025 3:59:53 PM EST |
| 165.00 | 16.40 | 17.25 | 13.55 | 0.00 | 0.00% | 0 | 6 | 1.17 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/3/2025 3:59:53 PM EST |
| 167.50 | 18.90 | 19.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 170.00 | 21.35 | 22.30 | 24.84 | 0.00 | 0.00% | 0 | 3 | 1.37 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/3/2025 3:59:53 PM EST |
| 172.50 | 23.90 | 24.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 175.00 | 25.10 | 28.75 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 177.50 | 27.70 | 31.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 180.00 | 30.15 | 33.75 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 185.00 | 35.15 | 38.75 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 190.00 | 39.95 | 43.85 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 195.00 | 45.25 | 48.80 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 200.00 | 49.95 | 54.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 205.00 | 54.95 | 58.85 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 210.00 | 59.95 | 63.85 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 215.00 | 64.95 | 68.85 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 220.00 | 69.95 | 73.85 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST | |||
| 225.00 | 74.90 | 78.85 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:53 PM EST |