Options Chain for QUALCOMM INC COM (QCOM) - $155.93 as of 6/26/2025 10:15:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 81.35 | 84.25 | 77.18 | 0.00 | 0.00% | 0 | 4 | 2.54 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:05 AM EST |
| 80.00 | 76.40 | 79.25 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 85.00 | 71.20 | 74.25 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 90.00 | 66.30 | 69.25 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 95.00 | 61.80 | 64.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 100.00 | 56.70 | 59.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 105.00 | 51.80 | 54.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 110.00 | 46.70 | 49.35 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 115.00 | 41.80 | 44.35 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 120.00 | 36.95 | 39.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 125.00 | 31.55 | 34.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 130.00 | 26.75 | 29.35 | 25.08 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 6/9/2025 | 6/26/2025 10:59:05 AM EST |
| 135.00 | 22.15 | 24.50 | 24.35 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.97 | 0.00 | -0.05 | 6/10/2025 | 6/26/2025 10:59:05 AM EST |
| 140.00 | 16.40 | 19.45 | 16.64 | +0.42 | +2.59% | 1 | 50 | 0.33 | 0.95 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 141.00 | 16.30 | 18.65 | % | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.06 | 6/26/2025 10:59:05 AM EST | |||
| 142.00 | 14.80 | 17.70 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.06 | 6/26/2025 10:59:05 AM EST | |||
| 143.00 | 13.95 | 16.55 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.06 | 6/26/2025 10:59:05 AM EST | |||
| 144.00 | 12.80 | 15.55 | % | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.08 | 6/26/2025 10:59:05 AM EST | |||
| 145.00 | 12.30 | 13.20 | 13.73 | +4.58 | +50.06% | 7 | 20 | 0.51 | 0.89 | 0.02 | -0.09 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 146.00 | 11.60 | 12.55 | % | 0 | 0 | 0.37 | 0.88 | 0.02 | -0.09 | 6/26/2025 10:59:05 AM EST | |||
| 147.00 | 10.65 | 12.55 | % | 0 | 0 | 0.45 | 0.85 | 0.02 | -0.10 | 6/26/2025 10:59:05 AM EST | |||
| 148.00 | 9.70 | 10.70 | % | 0 | 0 | 0.34 | 0.84 | 0.02 | -0.10 | 6/26/2025 10:59:05 AM EST | |||
| 149.00 | 8.25 | 10.55 | 5.60 | 0.00 | 0.00% | 0 | 14 | 0.24 | 0.83 | 0.02 | -0.10 | 6/23/2025 | 6/26/2025 10:59:05 AM EST |
| 150.00 | 7.85 | 8.80 | 9.43 | +2.48 | +35.69% | 6 | 102 | 0.27 | 0.80 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 152.50 | 6.30 | 6.95 | 5.84 | 0.00 | 0.00% | 0 | 31 | 0.27 | 0.74 | 0.03 | -0.12 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 155.00 | 4.60 | 4.90 | 4.97 | +0.77 | +18.34% | 47 | 530 | 0.27 | 0.65 | 0.04 | -0.12 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 157.50 | 3.25 | 3.55 | 3.60 | +0.68 | +23.29% | 71 | 44 | 0.26 | 0.54 | 0.05 | -0.12 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 160.00 | 1.96 | 2.49 | 2.20 | +0.22 | +11.12% | 120 | 318 | 0.26 | 0.42 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 162.50 | 0.98 | 1.44 | 1.55 | +0.44 | +39.64% | 69 | 97 | 0.25 | 0.30 | 0.04 | -0.10 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 165.00 | 0.80 | 0.84 | 0.87 | +0.13 | +17.57% | 51 | 587 | 0.26 | 0.20 | 0.04 | -0.08 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 167.50 | 0.40 | 0.54 | 0.56 | +0.17 | +43.59% | 8 | 14 | 0.25 | 0.13 | 0.03 | -0.06 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 170.00 | 0.27 | 0.32 | 0.40 | +0.16 | +66.67% | 45 | 390 | 0.26 | 0.09 | 0.02 | -0.05 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 172.50 | 0.16 | 0.21 | 0.21 | % | 5 | 0 | 0.36 | 0.05 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:59:05 AM EST | |
| 175.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 91 | 0.32 | 0.03 | 0.01 | -0.02 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 177.50 | 0.00 | 2.20 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 6/26/2025 10:59:05 AM EST | |||
| 180.00 | 0.00 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 49 | 0.41 | 0.01 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 10:59:05 AM EST |
| 185.00 | 0.00 | 0.36 | 0.32 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 10:59:05 AM EST |
| 190.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:05 AM EST |
| 195.00 | 0.00 | 0.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 200.00 | 0.00 | 0.34 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 205.00 | 0.00 | 0.34 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 210.00 | 0.00 | 0.34 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 215.00 | 0.00 | 0.34 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 220.00 | 0.00 | 0.33 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 225.00 | 0.00 | 0.33 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 230.00 | 0.00 | 0.33 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.33 | 0.37 | 0.00 | 0.00% | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/26/2025 10:59:05 AM EST |
| 80.00 | 0.00 | 0.33 | 0.38 | 0.00 | 0.00% | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/26/2025 10:59:05 AM EST |
| 85.00 | 0.00 | 0.34 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 90.00 | 0.00 | 0.34 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 95.00 | 0.00 | 0.34 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 100.00 | 0.00 | 0.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 110.00 | 0.00 | 0.36 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 115.00 | 0.00 | 0.37 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 120.00 | 0.00 | 0.38 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:59:05 AM EST |
| 125.00 | 0.00 | 0.29 | 0.14 | 0.00 | 0.00% | 0 | 65 | 0.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:05 AM EST |
| 130.00 | 0.00 | 0.43 | 0.06 | 0.00 | 0.00% | 0 | 151 | 0.61 | 0.00 | 0.00 | -0.02 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 135.00 | 0.04 | 0.19 | 0.14 | -0.06 | -30.00% | 2 | 89 | 0.39 | -0.03 | 0.00 | -0.05 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 140.00 | 0.21 | 0.27 | 0.25 | -0.14 | -35.90% | 2 | 285 | 0.37 | -0.05 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 141.00 | 0.00 | 1.76 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.05 | 0.01 | -0.06 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 142.00 | 0.17 | 0.95 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.06 | 0.01 | -0.06 | 6/24/2025 | 6/26/2025 10:59:05 AM EST |
| 143.00 | 0.00 | 1.16 | 0.59 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.06 | 0.01 | -0.06 | 6/24/2025 | 6/26/2025 10:59:05 AM EST |
| 144.00 | 0.19 | 0.43 | 0.41 | % | 3 | 0 | 0.32 | -0.09 | 0.01 | -0.08 | 6/26/2025 | 6/26/2025 10:59:05 AM EST | |
| 145.00 | 0.44 | 0.57 | 0.58 | 0.00 | 0.00% | 0 | 227 | 0.32 | -0.11 | 0.02 | -0.09 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 146.00 | 0.51 | 0.57 | 0.82 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.12 | 0.02 | -0.09 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 147.00 | 0.60 | 0.67 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.15 | 0.02 | -0.10 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 148.00 | 0.71 | 0.77 | 1.09 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.16 | 0.02 | -0.10 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 149.00 | 0.69 | 1.12 | 0.83 | -0.42 | -33.60% | 2 | 10 | 0.29 | -0.17 | 0.02 | -0.10 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 150.00 | 1.01 | 1.05 | 0.96 | -0.39 | -28.89% | 17 | 230 | 0.29 | -0.20 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 152.50 | 1.38 | 1.64 | 1.41 | -0.81 | -36.49% | 6 | 14 | 0.28 | -0.26 | 0.03 | -0.12 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 155.00 | 2.21 | 2.42 | 2.12 | -0.88 | -29.34% | 2 | 272 | 0.27 | -0.35 | 0.04 | -0.12 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 157.50 | 3.05 | 3.55 | 3.24 | -1.00 | -23.59% | 6 | 11 | 0.26 | -0.46 | 0.05 | -0.12 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 160.00 | 4.55 | 4.90 | 4.32 | -2.03 | -31.97% | 13 | 89 | 0.26 | -0.58 | 0.05 | -0.11 | 6/26/2025 | 6/26/2025 10:59:05 AM EST |
| 162.50 | 6.30 | 6.70 | % | 0 | 0 | 0.25 | -0.70 | 0.04 | -0.10 | 6/26/2025 10:59:05 AM EST | |||
| 165.00 | 8.05 | 9.50 | 9.15 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.80 | 0.04 | -0.08 | 6/25/2025 | 6/26/2025 10:59:05 AM EST |
| 167.50 | 10.25 | 11.50 | % | 0 | 0 | 0.38 | -0.87 | 0.03 | -0.06 | 6/26/2025 10:59:05 AM EST | |||
| 170.00 | 12.55 | 14.30 | % | 0 | 0 | 0.50 | -0.91 | 0.02 | -0.05 | 6/26/2025 10:59:05 AM EST | |||
| 172.50 | 15.00 | 16.75 | % | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.03 | 6/26/2025 10:59:05 AM EST | |||
| 175.00 | 17.60 | 19.40 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.02 | 6/26/2025 10:59:05 AM EST | |||
| 177.50 | 19.95 | 21.75 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 6/26/2025 10:59:05 AM EST | |||
| 180.00 | 22.35 | 24.95 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/26/2025 10:59:05 AM EST | |||
| 185.00 | 27.05 | 29.85 | 37.95 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/26/2025 10:59:05 AM EST |
| 190.00 | 31.85 | 34.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 195.00 | 36.70 | 39.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 200.00 | 41.95 | 44.95 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 205.00 | 46.65 | 49.95 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 210.00 | 51.75 | 54.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 215.00 | 56.60 | 59.35 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 220.00 | 61.85 | 64.25 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 225.00 | 66.75 | 69.95 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST | |||
| 230.00 | 71.70 | 74.25 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:05 AM EST |