Options Chain for QUALCOMM INC COM (QCOM) - $149.24 as of 6/6/2025 8:17:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.85 | 76.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 80.00 | 68.15 | 71.85 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 85.00 | 62.95 | 66.95 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 90.00 | 58.00 | 61.95 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 95.00 | 53.05 | 57.05 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 100.00 | 48.25 | 52.15 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 105.00 | 43.20 | 47.15 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 110.00 | 38.35 | 42.35 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 6/6/2025 3:59:52 PM EST | |||
| 115.00 | 33.45 | 37.45 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 6/6/2025 3:59:52 PM EST | |||
| 120.00 | 29.05 | 32.15 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.03 | 6/6/2025 3:59:52 PM EST | |||
| 125.00 | 24.45 | 27.50 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.06 | 6/6/2025 3:59:52 PM EST | |||
| 130.00 | 20.75 | 22.65 | 22.40 | % | 2 | 0 | 0.38 | 0.88 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:52 PM EST | |
| 135.00 | 16.00 | 18.45 | % | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.07 | 6/6/2025 3:59:52 PM EST | |||
| 140.00 | 12.80 | 14.85 | % | 0 | 0 | 0.35 | 0.74 | 0.02 | -0.08 | 6/6/2025 3:59:52 PM EST | |||
| 145.00 | 9.35 | 11.40 | 10.30 | +0.35 | +3.52% | 5 | 4 | 0.34 | 0.64 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 150.00 | 6.70 | 7.80 | % | 0 | 0 | 0.33 | 0.53 | 0.02 | -0.08 | 6/6/2025 3:59:52 PM EST | |||
| 155.00 | 4.20 | 5.25 | 5.29 | +0.48 | +9.98% | 2 | 1 | 0.32 | 0.40 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 160.00 | 2.44 | 4.50 | 3.09 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.29 | 0.02 | -0.06 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 165.00 | 1.35 | 3.05 | 1.92 | % | 1 | 0 | 0.32 | 0.20 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 3:59:52 PM EST | |
| 170.00 | 0.78 | 2.32 | % | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.04 | 6/6/2025 3:59:52 PM EST | |||
| 175.00 | 0.32 | 1.05 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.09 | 0.01 | -0.03 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.45 | % | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 6/6/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.34 | % | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.27 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.23 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.21 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 2.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.19 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 2.18 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.18 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 2.17 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 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 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.17 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.18 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.21 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.23 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.27 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.32 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.40 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 6/6/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.50 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 6/6/2025 3:59:52 PM EST | |||
| 120.00 | 0.29 | 1.29 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.04 | 0.00 | -0.03 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 125.00 | 0.54 | 1.30 | 0.88 | % | 3 | 0 | 0.39 | -0.07 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:52 PM EST | |
| 130.00 | 0.06 | 2.15 | % | 0 | 0 | 0.43 | -0.12 | 0.01 | -0.05 | 6/6/2025 3:59:52 PM EST | |||
| 135.00 | 0.38 | 3.20 | 1.87 | % | 4 | 0 | 0.34 | -0.18 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST | |
| 140.00 | 2.52 | 4.35 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.26 | 0.02 | -0.08 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 145.00 | 4.30 | 5.35 | 4.70 | % | 3 | 0 | 0.33 | -0.36 | 0.02 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST | |
| 150.00 | 6.35 | 8.50 | % | 0 | 0 | 0.34 | -0.47 | 0.02 | -0.08 | 6/6/2025 3:59:52 PM EST | |||
| 155.00 | 8.75 | 11.30 | % | 0 | 0 | 0.32 | -0.60 | 0.02 | -0.07 | 6/6/2025 3:59:52 PM EST | |||
| 160.00 | 12.00 | 14.55 | % | 0 | 0 | 0.30 | -0.71 | 0.02 | -0.06 | 6/6/2025 3:59:52 PM EST | |||
| 165.00 | 16.00 | 18.30 | % | 0 | 0 | 0.26 | -0.80 | 0.02 | -0.05 | 6/6/2025 3:59:52 PM EST | |||
| 170.00 | 19.50 | 22.65 | % | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.04 | 6/6/2025 3:59:52 PM EST | |||
| 175.00 | 23.80 | 27.70 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.03 | 6/6/2025 3:59:52 PM EST | |||
| 180.00 | 28.65 | 32.70 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 6/6/2025 3:59:52 PM EST | |||
| 185.00 | 33.65 | 37.70 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 190.00 | 38.70 | 42.65 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 195.00 | 43.70 | 47.70 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 200.00 | 48.70 | 52.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 205.00 | 53.65 | 57.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 210.00 | 58.70 | 62.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 215.00 | 63.75 | 67.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 220.00 | 68.65 | 72.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 225.00 | 73.70 | 77.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST |