Options Chain for QUALCOMM INC COM (QCOM) - $147.37 as of 5/23/2025 3:29:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 78.65 | 82.40 | 88.81 | 0.00 | 0.00% | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 3:59:55 PM EST |
| 70.00 | 73.55 | 77.45 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 75.00 | 68.75 | 72.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 80.00 | 63.70 | 67.25 | 72.77 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 3:59:55 PM EST |
| 85.00 | 58.75 | 62.40 | 67.84 | 0.00 | 0.00% | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 3:59:55 PM EST |
| 90.00 | 53.75 | 57.45 | 63.82 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.00 | 0.00 | 5/12/2025 | 5/23/2025 3:59:55 PM EST |
| 95.00 | 49.00 | 52.30 | 57.71 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.98 | 0.00 | -0.01 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 100.00 | 45.10 | 46.85 | 53.30 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.97 | 0.00 | -0.02 | 5/15/2025 | 5/23/2025 3:59:55 PM EST |
| 105.00 | 39.25 | 42.45 | 40.90 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.96 | 0.00 | -0.02 | 5/9/2025 | 5/23/2025 3:59:55 PM EST |
| 110.00 | 35.60 | 36.40 | 33.85 | -7.75 | -18.63% | 6 | 100 | 0.46 | 0.94 | 0.00 | -0.03 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 115.00 | 30.65 | 31.90 | 38.06 | 0.00 | 0.00% | 0 | 27 | 0.45 | 0.92 | 0.01 | -0.03 | 5/19/2025 | 5/23/2025 3:59:55 PM EST |
| 120.00 | 26.55 | 26.90 | 32.30 | 0.00 | 0.00% | 0 | 49 | 0.43 | 0.88 | 0.01 | -0.04 | 5/12/2025 | 5/23/2025 3:59:55 PM EST |
| 125.00 | 22.20 | 22.55 | 28.74 | 0.00 | 0.00% | 0 | 167 | 0.41 | 0.84 | 0.01 | -0.05 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 130.00 | 18.10 | 18.35 | 18.70 | -1.40 | -6.97% | 11 | 127 | 0.40 | 0.79 | 0.01 | -0.06 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 135.00 | 14.30 | 14.50 | 13.13 | -6.87 | -34.35% | 10 | 497 | 0.38 | 0.72 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 140.00 | 10.95 | 11.15 | 10.10 | -2.71 | -21.16% | 4 | 778 | 0.36 | 0.63 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 145.00 | 8.05 | 8.20 | 8.20 | -1.73 | -17.43% | 1,000 | 1,099 | 0.35 | 0.53 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 150.00 | 5.70 | 5.85 | 5.75 | -1.02 | -15.07% | 175 | 2,582 | 0.34 | 0.43 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 155.00 | 3.85 | 4.00 | 4.04 | -0.56 | -12.18% | 555 | 1,505 | 0.34 | 0.33 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 160.00 | 2.51 | 2.64 | 2.59 | -0.53 | -16.99% | 119 | 1,253 | 0.33 | 0.25 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 165.00 | 1.59 | 1.69 | 1.65 | -0.44 | -21.06% | 99 | 4,108 | 0.33 | 0.17 | 0.01 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 170.00 | 1.01 | 1.07 | 1.02 | -0.26 | -20.32% | 74 | 2,458 | 0.33 | 0.12 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 175.00 | 0.62 | 0.67 | 0.64 | -0.12 | -15.79% | 135 | 1,352 | 0.33 | 0.08 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 180.00 | 0.37 | 0.43 | 0.38 | -0.10 | -20.84% | 7 | 1,190 | 0.33 | 0.05 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 185.00 | 0.18 | 0.75 | 0.25 | -0.07 | -21.88% | 1 | 822 | 0.36 | 0.03 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 190.00 | 0.15 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 1,191 | 0.36 | 0.02 | 0.00 | -0.01 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 195.00 | 0.04 | 0.71 | 0.18 | 0.00 | 0.00% | 0 | 1,051 | 0.39 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/23/2025 3:59:55 PM EST |
| 200.00 | 0.05 | 0.33 | 0.15 | -0.08 | -34.79% | 4 | 1,461 | 0.38 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.18 | 0.07 | 0.00 | 0.00% | 0 | 467 | 0.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.25 | 0.06 | +0.03 | +100.00% | 2 | 51 | 0.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.14 | 0.21 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/23/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 105 | 0.60 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/23/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 2.13 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/23/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 2.13 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/23/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.31 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/23/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/23/2025 3:59:55 PM EST |
| 85.00 | 0.01 | 1.37 | 0.26 | 0.00 | 0.00% | 0 | 68 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/23/2025 3:59:55 PM EST |
| 90.00 | 0.03 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 45 | 0.62 | -0.01 | 0.00 | 0.00 | 4/17/2025 | 5/23/2025 3:59:55 PM EST |
| 95.00 | 0.07 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 277 | 0.63 | -0.02 | 0.00 | -0.01 | 5/13/2025 | 5/23/2025 3:59:55 PM EST |
| 100.00 | 0.05 | 0.50 | 0.29 | +0.05 | +20.84% | 1 | 274 | 0.50 | -0.03 | 0.00 | -0.02 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 105.00 | 0.15 | 2.02 | 0.47 | +0.11 | +30.56% | 88 | 325 | 0.61 | -0.04 | 0.00 | -0.02 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 110.00 | 0.60 | 0.70 | 0.67 | +0.20 | +42.56% | 4 | 348 | 0.47 | -0.06 | 0.00 | -0.03 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 115.00 | 0.90 | 0.96 | 0.78 | +0.06 | +8.34% | 33 | 684 | 0.45 | -0.08 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 120.00 | 1.31 | 1.41 | 1.35 | +0.29 | +27.36% | 31 | 355 | 0.42 | -0.12 | 0.01 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 125.00 | 1.90 | 2.09 | 1.90 | +0.39 | +25.83% | 431 | 2,890 | 0.41 | -0.16 | 0.01 | -0.05 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 130.00 | 2.76 | 2.85 | 2.80 | +0.55 | +24.45% | 72 | 778 | 0.39 | -0.21 | 0.01 | -0.06 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 135.00 | 3.95 | 4.05 | 4.01 | +0.81 | +25.32% | 170 | 1,744 | 0.37 | -0.28 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 140.00 | 5.50 | 5.65 | 5.40 | +0.88 | +19.47% | 126 | 3,003 | 0.36 | -0.37 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 145.00 | 7.65 | 7.75 | 8.05 | +1.80 | +28.80% | 993 | 3,734 | 0.35 | -0.47 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 150.00 | 10.25 | 10.40 | 10.05 | +1.56 | +18.38% | 20 | 2,130 | 0.34 | -0.57 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 155.00 | 13.40 | 13.65 | 12.85 | +1.55 | +13.72% | 13 | 3,557 | 0.33 | -0.67 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 160.00 | 16.90 | 17.75 | 17.85 | +2.90 | +19.40% | 2 | 1,709 | 0.33 | -0.75 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 165.00 | 20.90 | 21.60 | 21.35 | +6.63 | +45.05% | 6 | 2,663 | 0.33 | -0.83 | 0.01 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 170.00 | 25.25 | 26.35 | 23.65 | 0.00 | 0.00% | 0 | 914 | 0.32 | -0.88 | 0.01 | -0.03 | 5/22/2025 | 5/23/2025 3:59:55 PM EST |
| 175.00 | 30.05 | 31.05 | 24.00 | 0.00 | 0.00% | 0 | 1,112 | 0.34 | -0.92 | 0.01 | -0.02 | 5/19/2025 | 5/23/2025 3:59:55 PM EST |
| 180.00 | 33.80 | 36.95 | 27.60 | 0.00 | 0.00% | 0 | 92 | 0.50 | -0.95 | 0.01 | -0.02 | 5/13/2025 | 5/23/2025 3:59:55 PM EST |
| 185.00 | 38.50 | 41.55 | 33.23 | 0.00 | 0.00% | 0 | 57 | 0.50 | -0.97 | 0.00 | -0.01 | 5/13/2025 | 5/23/2025 3:59:55 PM EST |
| 190.00 | 43.45 | 47.10 | 38.09 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.98 | 0.00 | -0.01 | 5/13/2025 | 5/23/2025 3:59:55 PM EST |
| 195.00 | 48.25 | 52.00 | 40.72 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 5/23/2025 3:59:55 PM EST |
| 200.00 | 53.30 | 57.20 | 47.05 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 4/2/2025 | 5/23/2025 3:59:55 PM EST |
| 210.00 | 63.20 | 67.10 | 39.81 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/23/2025 3:59:55 PM EST |
| 220.00 | 73.20 | 77.05 | 61.84 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/23/2025 3:59:55 PM EST |
| 230.00 | 83.20 | 87.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 240.00 | 93.15 | 96.55 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 250.00 | 103.90 | 106.55 | 113.50 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/23/2025 3:59:55 PM EST |
| 260.00 | 113.90 | 116.55 | 123.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/23/2025 3:59:55 PM EST |