Options Chain for QUALCOMM INC COM (QCOM) - $153.63 as of 6/19/2025 8:21:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 77.60 | 80.15 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 80.00 | 71.75 | 75.55 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 85.00 | 66.80 | 70.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 90.00 | 61.80 | 65.55 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 95.00 | 56.85 | 60.55 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 100.00 | 51.90 | 55.45 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 105.00 | 46.85 | 50.65 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 110.00 | 42.05 | 45.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 115.00 | 37.00 | 40.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 120.00 | 31.90 | 35.70 | 29.15 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 6/18/2025 3:29:01 PM EST |
| 125.00 | 27.05 | 30.60 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.04 | 6/18/2025 3:29:01 PM EST | |||
| 130.00 | 22.55 | 25.10 | 24.55 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.97 | 0.00 | -0.05 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 135.00 | 18.00 | 19.80 | 19.06 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.93 | 0.01 | -0.08 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 140.00 | 13.55 | 14.95 | 15.98 | -3.62 | -18.47% | 1 | 9 | 0.36 | 0.88 | 0.02 | -0.10 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 141.00 | 13.10 | 14.40 | % | 0 | 0 | 0.39 | 0.86 | 0.02 | -0.11 | 6/18/2025 3:29:01 PM EST | |||
| 142.00 | 11.05 | 13.75 | % | 0 | 0 | 0.39 | 0.85 | 0.02 | -0.11 | 6/18/2025 3:29:01 PM EST | |||
| 143.00 | 10.90 | 12.40 | % | 0 | 0 | 0.31 | 0.83 | 0.02 | -0.11 | 6/18/2025 3:29:01 PM EST | |||
| 144.00 | 9.25 | 11.05 | % | 0 | 0 | 0.36 | 0.82 | 0.02 | -0.12 | 6/18/2025 3:29:01 PM EST | |||
| 145.00 | 9.90 | 10.60 | 10.00 | -1.25 | -11.12% | 3 | 46 | 0.35 | 0.80 | 0.02 | -0.12 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 146.00 | 7.65 | 9.80 | 10.20 | -0.97 | -8.69% | 1 | 1 | 0.34 | 0.78 | 0.03 | -0.12 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 147.00 | 7.40 | 8.50 | % | 0 | 0 | 0.32 | 0.75 | 0.03 | -0.12 | 6/18/2025 3:29:01 PM EST | |||
| 148.00 | 7.50 | 7.75 | % | 0 | 0 | 0.37 | 0.73 | 0.03 | -0.12 | 6/18/2025 3:29:01 PM EST | |||
| 149.00 | 6.70 | 7.80 | 6.85 | -2.65 | -27.90% | 5 | 2 | 0.32 | 0.70 | 0.04 | -0.13 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 150.00 | 6.05 | 6.25 | 7.04 | -0.43 | -5.76% | 3 | 127 | 0.32 | 0.66 | 0.04 | -0.13 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 152.50 | 4.45 | 4.70 | 4.61 | -1.19 | -20.52% | 51 | 14 | 0.32 | 0.56 | 0.05 | -0.13 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 155.00 | 3.15 | 3.40 | 3.27 | -0.80 | -19.66% | 82 | 164 | 0.30 | 0.44 | 0.05 | -0.12 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 157.50 | 1.99 | 2.30 | 2.64 | -0.24 | -8.34% | 42 | 35 | 0.30 | 0.33 | 0.04 | -0.11 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 160.00 | 1.23 | 1.51 | 1.44 | -0.65 | -31.10% | 70 | 1,595 | 0.29 | 0.23 | 0.04 | -0.09 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 162.50 | 0.84 | 0.96 | 1.33 | +0.06 | +4.73% | 6 | 73 | 0.29 | 0.16 | 0.03 | -0.08 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 165.00 | 0.51 | 0.59 | 0.74 | -0.13 | -14.95% | 25 | 3,188 | 0.29 | 0.11 | 0.02 | -0.06 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 167.50 | 0.29 | 0.41 | 0.56 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.08 | 0.02 | -0.05 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 170.00 | 0.00 | 0.26 | 0.24 | -0.10 | -29.42% | 24 | 2,589 | 0.29 | 0.05 | 0.01 | -0.03 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 172.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.02 | 0.01 | -0.02 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 175.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 248 | 0.43 | 0.01 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 177.50 | 0.00 | 1.32 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.01 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 180.00 | 0.00 | 0.40 | 0.05 | -0.17 | -77.28% | 1 | 14 | 0.39 | 0.01 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 185.00 | 0.00 | 0.39 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 190.00 | 0.00 | 0.38 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 195.00 | 0.00 | 0.37 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 200.00 | 0.00 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 205.00 | 0.00 | 0.37 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 210.00 | 0.00 | 0.37 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 215.00 | 0.00 | 0.36 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 220.00 | 0.00 | 0.36 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 225.00 | 0.00 | 0.36 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 230.00 | 0.00 | 0.36 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 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 | 0.14 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 80.00 | 0.00 | 0.16 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 85.00 | 0.00 | 0.36 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 90.00 | 0.00 | 0.36 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 95.00 | 0.00 | 0.36 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 100.00 | 0.00 | 0.37 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:01 PM EST |
| 105.00 | 0.00 | 0.38 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 110.00 | 0.00 | 0.39 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 115.00 | 0.00 | 0.41 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:01 PM EST |
| 120.00 | 0.00 | 0.43 | 0.18 | 0.00 | 0.00% | 0 | 46 | 0.74 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 125.00 | 0.09 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 34 | 0.54 | -0.02 | 0.00 | -0.04 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 130.00 | 0.00 | 0.40 | 0.21 | +0.06 | +40.00% | 1 | 108 | 0.54 | -0.03 | 0.00 | -0.05 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 135.00 | 0.27 | 0.32 | 0.27 | -0.05 | -15.63% | 3 | 99 | 0.42 | -0.07 | 0.01 | -0.08 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 140.00 | 0.51 | 0.73 | 0.57 | +0.09 | +18.75% | 6 | 164 | 0.37 | -0.12 | 0.02 | -0.10 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 141.00 | 0.00 | 0.69 | % | 0 | 0 | 0.37 | -0.14 | 0.02 | -0.11 | 6/18/2025 3:29:01 PM EST | |||
| 142.00 | 0.70 | 0.78 | 0.73 | % | 4 | 0 | 0.36 | -0.15 | 0.02 | -0.11 | 6/18/2025 | 6/18/2025 3:29:01 PM EST | |
| 143.00 | 0.79 | 0.96 | 0.94 | % | 2 | 0 | 0.35 | -0.17 | 0.02 | -0.11 | 6/18/2025 | 6/18/2025 3:29:01 PM EST | |
| 144.00 | 0.91 | 1.03 | % | 0 | 0 | 0.35 | -0.18 | 0.02 | -0.12 | 6/18/2025 3:29:01 PM EST | |||
| 145.00 | 1.06 | 1.17 | 1.10 | +0.04 | +3.78% | 16 | 145 | 0.34 | -0.20 | 0.02 | -0.12 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 146.00 | 1.22 | 1.36 | 1.26 | +0.01 | +0.80% | 11 | 6 | 0.34 | -0.22 | 0.03 | -0.12 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 147.00 | 1.42 | 1.53 | 1.54 | +0.44 | +40.00% | 37 | 8 | 0.34 | -0.25 | 0.03 | -0.12 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 148.00 | 1.63 | 1.77 | 1.65 | -0.05 | -2.95% | 20 | 4 | 0.33 | -0.27 | 0.03 | -0.12 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 149.00 | 1.89 | 2.02 | 1.37 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.30 | 0.04 | -0.13 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 150.00 | 2.18 | 2.31 | 2.25 | +0.04 | +1.81% | 48 | 119 | 0.32 | -0.34 | 0.04 | -0.13 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 152.50 | 3.05 | 3.25 | 3.05 | +0.25 | +8.93% | 83 | 15 | 0.31 | -0.44 | 0.05 | -0.13 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 155.00 | 4.20 | 4.40 | 4.35 | +0.50 | +12.99% | 5 | 176 | 0.30 | -0.56 | 0.05 | -0.12 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 157.50 | 5.65 | 6.05 | 5.10 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.67 | 0.04 | -0.11 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 160.00 | 7.40 | 7.65 | 6.21 | +0.81 | +15.00% | 5 | 54 | 0.29 | -0.77 | 0.04 | -0.09 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 162.50 | 9.40 | 9.65 | % | 0 | 0 | 0.27 | -0.84 | 0.03 | -0.08 | 6/18/2025 3:29:01 PM EST | |||
| 165.00 | 11.45 | 12.20 | 7.95 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.89 | 0.02 | -0.06 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 167.50 | 13.50 | 14.95 | % | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.05 | 6/18/2025 3:29:01 PM EST | |||
| 170.00 | 15.75 | 17.60 | 11.19 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.95 | 0.01 | -0.03 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 172.50 | 17.70 | 20.10 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.02 | 6/18/2025 3:29:01 PM EST | |||
| 175.00 | 20.35 | 23.25 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 177.50 | 23.15 | 25.15 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 180.00 | 24.85 | 28.30 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 185.00 | 29.60 | 33.45 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 190.00 | 34.75 | 38.45 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 195.00 | 39.80 | 43.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 200.00 | 44.70 | 48.45 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 205.00 | 49.75 | 53.35 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 210.00 | 54.75 | 58.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 215.00 | 60.30 | 63.35 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 220.00 | 64.60 | 68.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 225.00 | 69.90 | 73.25 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 230.00 | 74.60 | 78.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST |