Options Chain for QUALCOMM INC COM (QCOM) - $157.46 as of 7/11/2025 8:50:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 77.00 | 79.60 | 78.30 | % | 0.98 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 85.00 | 71.70 | 74.60 | 73.15 | % | 0.86 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 90.00 | 66.55 | 69.85 | 68.20 | % | 0.76 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 95.00 | 61.80 | 65.00 | 63.40 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 100.00 | 56.90 | 60.00 | 58.45 | % | 0.58 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 105.00 | 51.90 | 55.10 | 53.50 | % | 0.51 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 110.00 | 47.00 | 50.20 | 48.60 | % | 0.44 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 115.00 | 42.15 | 45.35 | 43.75 | % | 0.38 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 120.00 | 37.20 | 40.50 | 38.85 | % | 0.32 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 125.00 | 32.95 | 35.35 | 34.15 | % | 0.27 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 130.00 | 28.45 | 30.30 | 29.38 | % | 0.23 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 135.00 | 24.25 | 25.50 | 24.88 | % | 0.18 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.05 | 7/11/2025 4:00:01 PM EST | |||
| 140.00 | 20.05 | 21.25 | 20.65 | 20.92 | % | 0.15 | 3 | 0 | 0.39 | 0.84 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 145.00 | 16.05 | 17.20 | 16.63 | % | 0.11 | 0 | 0 | 0.38 | 0.77 | 0.01 | -0.08 | 7/11/2025 4:00:01 PM EST | |||
| 150.00 | 11.85 | 13.35 | 12.60 | 13.51 | % | 0.08 | 1 | 0 | 0.37 | 0.68 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 155.00 | 9.60 | 10.45 | 10.03 | 10.58 | % | 0.06 | 1 | 0 | 0.37 | 0.59 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 160.00 | 6.75 | 7.65 | 7.20 | 7.85 | % | 0.04 | 1 | 0 | 0.35 | 0.49 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 165.00 | 5.05 | 6.65 | 5.85 | 5.38 | -0.33 | -5.78% | 0.04 | 3 | 5 | 0.38 | 0.39 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 170.00 | 2.58 | 3.95 | 3.27 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.29 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 175.00 | 1.45 | 2.80 | 2.13 | 2.52 | +0.02 | +0.80% | 0.01 | 1 | 3 | 0.32 | 0.21 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 1.91 | 0.96 | 1.65 | % | 0.01 | 3 | 0 | 0.37 | 0.16 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 185.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.01 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.01 | 0.51 | 0.63 | % | 0.00 | 1 | 0 | 0.48 | -0.04 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 130.00 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.45 | -0.11 | 0.01 | -0.05 | 7/11/2025 4:00:01 PM EST | |||
| 140.00 | 1.65 | 2.41 | 2.03 | % | 0.01 | 0 | 0 | 0.37 | -0.16 | 0.01 | -0.07 | 7/11/2025 4:00:01 PM EST | |||
| 145.00 | 1.66 | 3.55 | 2.61 | 3.03 | % | 0.02 | 1 | 0 | 0.33 | -0.23 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 150.00 | 4.25 | 4.70 | 4.48 | 4.44 | % | 0.03 | 2 | 0 | 0.35 | -0.32 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 155.00 | 6.15 | 7.05 | 6.60 | % | 0.04 | 0 | 0 | 0.35 | -0.41 | 0.02 | -0.09 | 7/11/2025 4:00:01 PM EST | |||
| 160.00 | 8.55 | 9.55 | 9.05 | % | 0.06 | 0 | 0 | 0.35 | -0.51 | 0.02 | -0.09 | 7/11/2025 4:00:01 PM EST | |||
| 165.00 | 11.25 | 12.50 | 11.88 | % | 0.07 | 0 | 0 | 0.34 | -0.61 | 0.02 | -0.08 | 7/11/2025 4:00:01 PM EST | |||
| 170.00 | 14.65 | 16.10 | 15.38 | % | 0.09 | 0 | 0 | 0.33 | -0.71 | 0.02 | -0.07 | 7/11/2025 4:00:01 PM EST | |||
| 175.00 | 18.40 | 19.95 | 19.18 | % | 0.11 | 0 | 0 | 0.32 | -0.79 | 0.02 | -0.06 | 7/11/2025 4:00:01 PM EST | |||
| 180.00 | 22.35 | 24.80 | 23.58 | % | 0.13 | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.05 | 7/11/2025 4:00:01 PM EST | |||
| 185.00 | 25.95 | 29.65 | 27.80 | % | 0.15 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 190.00 | 30.65 | 34.70 | 32.68 | % | 0.17 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 195.00 | 35.60 | 39.20 | 37.40 | % | 0.19 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 200.00 | 40.55 | 44.25 | 42.40 | % | 0.21 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 205.00 | 45.50 | 49.10 | 47.30 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 210.00 | 50.50 | 54.20 | 52.35 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 215.00 | 55.50 | 59.00 | 57.25 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 220.00 | 60.50 | 64.20 | 62.35 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 225.00 | 65.55 | 69.25 | 67.40 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 230.00 | 70.55 | 74.05 | 72.30 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |