Options Chain for QUALCOMM INC COM (QCOM) - $160.73 as of 8/29/2025 9:04:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 83.95 | 87.60 | 85.78 | % | 1.14 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 80.00 | 78.75 | 82.60 | 80.68 | % | 1.01 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 85.00 | 73.80 | 77.60 | 75.70 | % | 0.89 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 90.00 | 68.80 | 72.60 | 70.70 | % | 0.79 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 95.00 | 63.80 | 67.60 | 65.70 | % | 0.69 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 100.00 | 58.80 | 62.60 | 60.70 | 60.90 | +13.00 | +27.14% | 0.61 | 1 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 105.00 | 53.80 | 57.60 | 55.70 | % | 0.53 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 110.00 | 48.80 | 52.60 | 50.70 | % | 0.46 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 115.00 | 43.80 | 47.65 | 45.73 | % | 0.40 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 120.00 | 39.00 | 42.55 | 40.78 | % | 0.34 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 125.00 | 35.40 | 36.80 | 36.10 | 21.10 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:57 PM EST |
| 130.00 | 29.70 | 31.75 | 30.73 | 29.70 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 135.00 | 25.40 | 26.80 | 26.10 | 18.88 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:57 PM EST |
| 140.00 | 20.50 | 21.65 | 21.08 | 17.20 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.70 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:57 PM EST |
| 145.00 | 15.65 | 16.00 | 15.83 | 15.77 | +1.12 | +7.65% | 0.11 | 12 | 50 | 0.45 | 0.99 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 146.00 | 14.45 | 14.90 | 14.68 | % | 0.10 | 0 | 0 | 0.57 | 0.98 | 0.02 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 147.00 | 13.45 | 14.40 | 13.93 | % | 0.09 | 0 | 0 | 0.41 | 0.97 | 0.02 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 148.00 | 12.50 | 12.95 | 12.73 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.40 | 0.95 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 149.00 | 11.70 | 12.65 | 12.18 | % | 0.08 | 0 | 0 | 0.39 | 0.93 | 0.02 | -0.03 | 8/29/2025 3:59:57 PM EST | |||
| 150.00 | 10.75 | 11.10 | 10.93 | 10.90 | +0.95 | +9.55% | 0.07 | 3 | 120 | 0.29 | 0.92 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 152.50 | 7.55 | 8.90 | 8.23 | 9.22 | +1.05 | +12.86% | 0.05 | 25 | 63 | 0.20 | 0.85 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 155.00 | 6.35 | 6.55 | 6.45 | 6.87 | +0.37 | +5.70% | 0.04 | 94 | 365 | 0.25 | 0.76 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 157.50 | 4.50 | 4.85 | 4.68 | 4.65 | -0.17 | -3.53% | 0.03 | 7 | 17 | 0.24 | 0.65 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 160.00 | 3.05 | 3.35 | 3.20 | 3.45 | +0.65 | +23.22% | 0.02 | 4,069 | 310 | 0.24 | 0.52 | 0.05 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 162.50 | 1.83 | 2.08 | 1.96 | 1.98 | -0.13 | -6.17% | 0.01 | 107 | 66 | 0.23 | 0.39 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 165.00 | 1.13 | 1.42 | 1.28 | 1.13 | -0.16 | -12.41% | 0.01 | 153 | 1,728 | 0.23 | 0.27 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 167.50 | 0.63 | 0.75 | 0.69 | 0.80 | 0.00 | 0.00% | 0.00 | 104 | 34 | 0.23 | 0.17 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 170.00 | 0.34 | 0.39 | 0.37 | 0.45 | +0.01 | +2.28% | 0.00 | 45 | 332 | 0.24 | 0.10 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 172.50 | 0.18 | 0.22 | 0.20 | 0.26 | +0.03 | +13.05% | 0.00 | 37 | 14 | 0.24 | 0.06 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 175.00 | 0.04 | 0.15 | 0.10 | 0.15 | -0.02 | -11.77% | 0.00 | 6 | 95 | 0.24 | 0.04 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 177.50 | 0.01 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.34 | 0.01 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 182.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.28 | 0.64 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.43 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.19 | 0.60 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.27 | 0.14 | 0.05 | -0.35 | -87.50% | 0.00 | 11 | 226 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 135.00 | 0.01 | 0.33 | 0.17 | 0.07 | -0.16 | -69.57% | 0.00 | 10 | 47 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 140.00 | 0.01 | 0.34 | 0.18 | 0.15 | -0.13 | -46.43% | 0.00 | 11 | 207 | 0.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 145.00 | 0.23 | 0.28 | 0.26 | 0.25 | -0.01 | -3.85% | 0.00 | 8 | 195 | 0.36 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 146.00 | 0.27 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | -0.02 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 147.00 | 0.32 | 0.37 | 0.35 | 0.34 | -0.04 | -10.53% | 0.00 | 3 | 99 | 0.31 | -0.03 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 148.00 | 0.37 | 0.43 | 0.40 | 0.38 | -0.24 | -38.71% | 0.00 | 2 | 16 | 0.31 | -0.05 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 149.00 | 0.44 | 0.49 | 0.47 | 0.45 | -0.07 | -13.47% | 0.00 | 2 | 8 | 0.30 | -0.07 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 150.00 | 0.49 | 0.59 | 0.54 | 0.50 | 0.00 | 0.00% | 0.00 | 42 | 456 | 0.29 | -0.08 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 152.50 | 0.79 | 0.89 | 0.84 | 0.78 | -0.15 | -16.13% | 0.01 | 29 | 42 | 0.28 | -0.15 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 155.00 | 1.25 | 1.37 | 1.31 | 1.19 | -0.15 | -11.20% | 0.01 | 85 | 85 | 0.27 | -0.24 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 157.50 | 1.91 | 2.12 | 2.02 | 2.12 | +0.05 | +2.42% | 0.01 | 126 | 26 | 0.26 | -0.35 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 160.00 | 3.00 | 3.20 | 3.10 | 2.85 | -0.20 | -6.56% | 0.02 | 71 | 49 | 0.25 | -0.48 | 0.05 | -0.10 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 162.50 | 4.35 | 4.55 | 4.45 | 4.10 | -1.55 | -27.44% | 0.03 | 10 | 6 | 0.25 | -0.61 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 165.00 | 6.05 | 6.30 | 6.18 | 5.95 | -0.55 | -8.47% | 0.04 | 1 | 19 | 0.25 | -0.73 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 167.50 | 7.85 | 9.15 | 8.50 | 8.45 | % | 0.05 | 2 | 0 | 0.26 | -0.83 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 170.00 | 10.05 | 11.35 | 10.70 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.29 | -0.90 | 0.02 | -0.04 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 172.50 | 11.90 | 13.00 | 12.45 | % | 0.07 | 0 | 0 | 0.18 | -0.94 | 0.02 | -0.03 | 8/29/2025 3:59:57 PM EST | |||
| 175.00 | 14.45 | 16.25 | 15.35 | 15.15 | % | 0.09 | 4 | 0 | 0.33 | -0.96 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 177.50 | 17.40 | 18.40 | 17.90 | % | 0.10 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 180.00 | 19.80 | 20.50 | 20.15 | % | 0.11 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 182.50 | 22.30 | 23.00 | 22.65 | % | 0.12 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 185.00 | 23.85 | 25.50 | 24.68 | % | 0.13 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 190.00 | 28.85 | 30.45 | 29.65 | % | 0.16 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 195.00 | 34.55 | 35.65 | 35.10 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 200.00 | 39.80 | 41.60 | 40.70 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 205.00 | 43.85 | 46.25 | 45.05 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 210.00 | 49.70 | 50.40 | 50.05 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 215.00 | 54.70 | 55.45 | 55.08 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 220.00 | 58.80 | 60.40 | 59.60 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 225.00 | 63.85 | 66.25 | 65.05 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 230.00 | 68.05 | 70.45 | 69.25 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |