Options Chain for QUALCOMM INC COM (QCOM) - $154.02 as of 6/18/2025 6:14:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 72.30 | 75.85 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 85.00 | 67.25 | 70.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 90.00 | 62.25 | 65.75 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 95.00 | 57.35 | 60.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 100.00 | 52.40 | 56.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 6/18/2025 3:29:01 PM EST | |||
| 105.00 | 47.40 | 51.10 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 6/18/2025 3:29:01 PM EST | |||
| 110.00 | 42.55 | 46.35 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 6/18/2025 3:29:01 PM EST | |||
| 115.00 | 37.75 | 41.50 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.03 | 6/18/2025 3:29:01 PM EST | |||
| 120.00 | 33.25 | 36.10 | % | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.05 | 6/18/2025 3:29:01 PM EST | |||
| 125.00 | 28.50 | 31.70 | % | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.06 | 6/18/2025 3:29:01 PM EST | |||
| 130.00 | 25.25 | 26.10 | % | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.07 | 6/18/2025 3:29:01 PM EST | |||
| 135.00 | 21.20 | 22.90 | % | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.08 | 6/18/2025 3:29:01 PM EST | |||
| 140.00 | 17.15 | 17.80 | % | 0 | 0 | 0.41 | 0.77 | 0.01 | -0.09 | 6/18/2025 3:29:01 PM EST | |||
| 145.00 | 13.50 | 14.10 | 14.50 | -0.60 | -3.98% | 3 | 3 | 0.38 | 0.70 | 0.02 | -0.10 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 150.00 | 10.25 | 10.90 | 9.81 | -1.94 | -16.52% | 1 | 1 | 0.38 | 0.61 | 0.02 | -0.10 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 155.00 | 7.60 | 8.05 | 8.00 | -0.78 | -8.89% | 17 | 40 | 0.38 | 0.51 | 0.02 | -0.10 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 160.00 | 5.30 | 5.80 | 6.30 | -0.20 | -3.08% | 2 | 39 | 0.37 | 0.41 | 0.02 | -0.10 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 165.00 | 3.45 | 4.10 | 4.55 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.32 | 0.02 | -0.09 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 170.00 | 2.33 | 2.86 | 2.14 | -0.94 | -30.52% | 10 | 260 | 0.36 | 0.24 | 0.02 | -0.07 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 175.00 | 1.23 | 2.05 | 1.85 | +0.04 | +2.21% | 9 | 73 | 0.36 | 0.17 | 0.01 | -0.06 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 180.00 | 0.67 | 1.33 | 1.31 | -0.34 | -20.61% | 1 | 1 | 0.36 | 0.12 | 0.01 | -0.05 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 185.00 | 0.37 | 1.22 | % | 0 | 0 | 0.37 | 0.09 | 0.01 | -0.04 | 6/18/2025 3:29:01 PM EST | |||
| 190.00 | 0.34 | 0.60 | % | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.03 | 6/18/2025 3:29:01 PM EST | |||
| 195.00 | 0.00 | 0.80 | 0.38 | % | 1 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:29:01 PM EST | |
| 200.00 | 0.00 | 1.73 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 205.00 | 0.00 | 1.66 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 210.00 | 0.00 | 1.82 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 215.00 | 0.00 | 2.20 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 220.00 | 0.00 | 1.77 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 225.00 | 0.00 | 1.54 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 230.00 | 0.00 | 1.53 | % | 0 | 0 | 0.75 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.78 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 85.00 | 0.00 | 1.44 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 90.00 | 0.00 | 1.42 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 100.00 | 0.00 | 2.24 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 6/18/2025 3:29:01 PM EST | |||
| 105.00 | 0.00 | 2.31 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 6/18/2025 3:29:01 PM EST | |||
| 110.00 | 0.00 | 2.41 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 6/18/2025 3:29:01 PM EST | |||
| 115.00 | 0.00 | 2.24 | % | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.03 | 6/18/2025 3:29:01 PM EST | |||
| 120.00 | 0.00 | 1.09 | % | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.05 | 6/18/2025 3:29:01 PM EST | |||
| 125.00 | 0.62 | 2.37 | 0.97 | +0.32 | +49.24% | 9 | 3 | 0.47 | -0.08 | 0.01 | -0.06 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 130.00 | 0.90 | 1.70 | 1.33 | -0.07 | -5.00% | 1 | 32 | 0.44 | -0.12 | 0.01 | -0.07 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 135.00 | 1.45 | 2.40 | 2.08 | +0.20 | +10.64% | 3 | 13 | 0.43 | -0.17 | 0.01 | -0.08 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 140.00 | 2.82 | 3.35 | 3.01 | +0.49 | +19.45% | 7 | 259 | 0.44 | -0.23 | 0.01 | -0.09 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 145.00 | 4.10 | 4.65 | 4.35 | +0.25 | +6.10% | 3 | 71 | 0.40 | -0.30 | 0.02 | -0.10 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 150.00 | 5.90 | 6.40 | 6.07 | +0.27 | +4.66% | 1 | 4 | 0.39 | -0.39 | 0.02 | -0.10 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 155.00 | 8.15 | 8.55 | 8.39 | +0.47 | +5.94% | 10 | 14 | 0.38 | -0.49 | 0.02 | -0.10 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 160.00 | 9.60 | 11.45 | 9.27 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.59 | 0.02 | -0.10 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 165.00 | 14.05 | 14.75 | % | 0 | 0 | 0.35 | -0.68 | 0.02 | -0.09 | 6/18/2025 3:29:01 PM EST | |||
| 170.00 | 17.80 | 18.35 | % | 0 | 0 | 0.37 | -0.76 | 0.02 | -0.07 | 6/18/2025 3:29:01 PM EST | |||
| 175.00 | 21.55 | 22.60 | % | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.06 | 6/18/2025 3:29:01 PM EST | |||
| 180.00 | 26.10 | 27.35 | % | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.05 | 6/18/2025 3:29:01 PM EST | |||
| 185.00 | 30.20 | 33.10 | % | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.04 | 6/18/2025 3:29:01 PM EST | |||
| 190.00 | 35.15 | 38.00 | % | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.03 | 6/18/2025 3:29:01 PM EST | |||
| 195.00 | 39.75 | 43.45 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 6/18/2025 3:29:01 PM EST | |||
| 200.00 | 44.80 | 48.35 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 205.00 | 49.70 | 53.40 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 210.00 | 55.30 | 58.25 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 215.00 | 59.80 | 63.40 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 220.00 | 64.70 | 68.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 225.00 | 69.75 | 73.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 230.00 | 74.90 | 78.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST |