Options Chain for QUALCOMM INC COM (QCOM) - $151.32 as of 6/20/2025 9:21:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 85.00 | 88.85 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 70.00 | 80.00 | 83.90 | 82.76 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:04 PM EST |
| 75.00 | 75.95 | 78.95 | 80.22 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:04 PM EST |
| 80.00 | 70.00 | 73.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 85.00 | 65.60 | 69.00 | 84.50 | 0.00 | 0.00% | 0 | 5 | 1.12 | 1.00 | 0.00 | -0.01 | 2/6/2025 | 6/20/2025 4:00:04 PM EST |
| 90.00 | 60.65 | 64.05 | 52.60 | 0.00 | 0.00% | 0 | 22 | 1.03 | 0.99 | 0.00 | -0.02 | 5/7/2025 | 6/20/2025 4:00:04 PM EST |
| 95.00 | 56.20 | 59.25 | 38.80 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 4/4/2025 | 6/20/2025 4:00:04 PM EST |
| 100.00 | 51.55 | 54.25 | 51.10 | 0.00 | 0.00% | 0 | 31 | 0.82 | 0.99 | 0.00 | -0.02 | 6/6/2025 | 6/20/2025 4:00:04 PM EST |
| 105.00 | 46.80 | 48.25 | 37.10 | 0.00 | 0.00% | 0 | 77 | 0.52 | 0.97 | 0.00 | -0.03 | 5/2/2025 | 6/20/2025 4:00:04 PM EST |
| 110.00 | 41.05 | 44.65 | 47.40 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.95 | 0.00 | -0.04 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 115.00 | 37.50 | 38.75 | 34.10 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.94 | 0.00 | -0.04 | 5/8/2025 | 6/20/2025 4:00:04 PM EST |
| 120.00 | 33.15 | 34.80 | 33.79 | -3.21 | -8.68% | 2 | 101 | 0.56 | 0.91 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 125.00 | 28.50 | 29.20 | 32.00 | 0.00 | 0.00% | 0 | 48 | 0.47 | 0.88 | 0.01 | -0.06 | 6/9/2025 | 6/20/2025 4:00:04 PM EST |
| 130.00 | 23.95 | 25.80 | 24.73 | -1.72 | -6.51% | 2 | 85 | 0.43 | 0.85 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 135.00 | 20.10 | 22.20 | 23.12 | 0.00 | 0.00% | 0 | 135 | 0.47 | 0.80 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 140.00 | 15.90 | 16.75 | 18.50 | 0.00 | 0.00% | 0 | 460 | 0.39 | 0.73 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 145.00 | 13.10 | 13.60 | 13.58 | -1.33 | -8.92% | 4 | 651 | 0.40 | 0.66 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 150.00 | 10.15 | 10.90 | 10.50 | -1.95 | -15.67% | 26 | 2,186 | 0.39 | 0.57 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 155.00 | 7.60 | 7.80 | 7.70 | -1.18 | -13.29% | 56 | 2,195 | 0.37 | 0.48 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 160.00 | 5.55 | 5.70 | 5.73 | -0.93 | -13.97% | 70 | 1,370 | 0.36 | 0.40 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 165.00 | 3.90 | 4.05 | 3.96 | -0.84 | -17.50% | 99 | 2,442 | 0.36 | 0.31 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 170.00 | 2.69 | 2.99 | 2.82 | -0.58 | -17.06% | 135 | 3,254 | 0.36 | 0.24 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 175.00 | 1.83 | 1.95 | 1.97 | -0.42 | -17.58% | 30 | 3,115 | 0.35 | 0.18 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 180.00 | 1.26 | 1.35 | 1.32 | -0.36 | -21.43% | 34 | 1,405 | 0.35 | 0.13 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 185.00 | 0.85 | 1.01 | 0.98 | -0.27 | -21.60% | 2 | 1,557 | 0.36 | 0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 190.00 | 0.60 | 0.89 | 0.61 | -0.16 | -20.78% | 26 | 2,252 | 0.37 | 0.07 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 195.00 | 0.39 | 0.88 | 0.48 | -0.41 | -46.07% | 8 | 577 | 0.39 | 0.05 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 200.00 | 0.15 | 2.43 | 0.45 | -0.14 | -23.73% | 1 | 1,333 | 0.52 | 0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 210.00 | 0.05 | 1.43 | 0.33 | 0.00 | 0.00% | 0 | 601 | 0.45 | 0.02 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 220.00 | 0.01 | 2.21 | 0.15 | 0.00 | 0.00% | 0 | 214 | 0.51 | 0.01 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.41 | 0.21 | 0.00 | 0.00% | 0 | 194 | 0.55 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 60 | 0.58 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 2.14 | 0.06 | 0.00 | 0.00% | 0 | 636 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 368 | 0.45 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:04 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 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.18 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 46 | 0.80 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 6/20/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.74 | 0.24 | 0.00 | 0.00% | 0 | 43 | 1.07 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 6/20/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.50 | 0.61 | 0.00 | 0.00% | 0 | 194 | 0.75 | -0.01 | 0.00 | -0.02 | 5/6/2025 | 6/20/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.50 | 0.51 | 0.00 | 0.00% | 0 | 37 | 0.89 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 6/20/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 1.24 | 0.29 | +0.04 | +16.00% | 4 | 233 | 0.75 | -0.01 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 105.00 | 0.05 | 1.47 | 0.21 | 0.00 | 0.00% | 0 | 167 | 0.55 | -0.03 | 0.00 | -0.03 | 6/10/2025 | 6/20/2025 4:00:04 PM EST |
| 110.00 | 0.01 | 1.50 | 0.68 | -0.05 | -6.85% | 14 | 397 | 0.47 | -0.05 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 115.00 | 0.73 | 0.89 | 0.75 | +0.01 | +1.36% | 16 | 725 | 0.49 | -0.06 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 120.00 | 0.98 | 1.14 | 1.10 | +0.10 | +10.00% | 36 | 819 | 0.46 | -0.09 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 125.00 | 1.37 | 1.59 | 1.52 | +0.18 | +13.44% | 4 | 1,125 | 0.44 | -0.12 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 130.00 | 2.14 | 2.58 | 2.02 | +0.02 | +1.00% | 14 | 2,725 | 0.44 | -0.15 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 135.00 | 3.00 | 3.15 | 3.10 | +0.37 | +13.56% | 1,111 | 1,258 | 0.42 | -0.20 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 140.00 | 4.20 | 4.40 | 4.16 | +0.41 | +10.94% | 23 | 1,836 | 0.40 | -0.27 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 145.00 | 5.80 | 6.00 | 5.78 | +0.53 | +10.10% | 30 | 2,941 | 0.39 | -0.34 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 150.00 | 7.80 | 7.95 | 7.75 | +0.75 | +10.72% | 482 | 2,495 | 0.38 | -0.43 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 155.00 | 10.25 | 10.40 | 10.15 | +0.85 | +9.14% | 49 | 1,671 | 0.37 | -0.52 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 160.00 | 12.90 | 13.40 | 13.05 | +1.35 | +11.54% | 45 | 2,142 | 0.36 | -0.60 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 165.00 | 16.50 | 16.85 | 16.15 | +1.90 | +13.34% | 6 | 597 | 0.36 | -0.69 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 170.00 | 19.80 | 20.75 | 18.97 | 0.00 | 0.00% | 0 | 847 | 0.35 | -0.76 | 0.01 | -0.06 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 175.00 | 23.80 | 24.80 | 19.20 | 0.00 | 0.00% | 0 | 1,010 | 0.33 | -0.82 | 0.01 | -0.05 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 180.00 | 28.95 | 31.15 | 27.30 | +3.05 | +12.58% | 3 | 193 | 0.42 | -0.87 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 185.00 | 32.85 | 35.65 | 27.60 | 0.00 | 0.00% | 0 | 58 | 0.40 | -0.91 | 0.01 | -0.03 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 190.00 | 38.00 | 40.70 | 34.40 | 0.00 | 0.00% | 0 | 38 | 0.49 | -0.93 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 195.00 | 42.40 | 45.65 | 39.74 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.95 | 0.00 | -0.02 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 200.00 | 47.65 | 50.65 | 41.01 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 210.00 | 58.00 | 60.60 | 69.55 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 4/14/2025 | 6/20/2025 4:00:04 PM EST |
| 220.00 | 67.00 | 70.70 | 64.00 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:04 PM EST |
| 230.00 | 77.00 | 80.75 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 240.00 | 87.20 | 90.75 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 250.00 | 97.30 | 100.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 260.00 | 107.00 | 110.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |