Options Chain for QUALCOMM INC COM (QCOM) - $158.01 as of 8/22/2025 8:32:40 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 | 81.95 | 83.35 | 82.65 | % | 1.10 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 76.95 | 79.15 | 78.05 | % | 0.98 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 72.90 | 73.45 | 73.18 | % | 0.86 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 67.95 | 68.40 | 68.18 | % | 0.76 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 62.90 | 63.30 | 63.10 | % | 0.66 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 57.80 | 58.50 | 58.15 | 47.90 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 52.90 | 53.60 | 53.25 | % | 0.51 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 110.00 | 47.70 | 48.45 | 48.08 | % | 0.44 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 115.00 | 42.95 | 43.40 | 43.18 | % | 0.38 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 37.75 | 38.50 | 38.13 | % | 0.32 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 32.85 | 33.55 | 33.20 | 21.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 28.00 | 28.45 | 28.23 | 22.39 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 23.05 | 23.55 | 23.30 | 18.88 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.57 | 0.99 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 18.15 | 18.60 | 18.38 | 17.20 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.52 | 0.96 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 13.40 | 13.90 | 13.65 | 13.39 | +0.52 | +4.04% | 0.09 | 2 | 64 | 0.40 | 0.89 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 9.00 | 9.20 | 9.10 | 9.27 | +2.67 | +40.46% | 0.06 | 8 | 126 | 0.29 | 0.78 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 4.65 | 5.50 | 5.08 | 5.75 | +2.28 | +65.71% | 0.03 | 67 | 321 | 0.27 | 0.62 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 2.60 | 2.84 | 2.72 | 2.84 | +1.15 | +68.05% | 0.02 | 28 | 243 | 0.26 | 0.41 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 1.00 | 1.28 | 1.14 | 1.38 | +0.65 | +89.05% | 0.01 | 1,471 | 283 | 0.26 | 0.24 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 0.50 | 0.56 | 0.53 | 0.53 | +0.20 | +60.61% | 0.00 | 55 | 234 | 0.26 | 0.12 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 0.21 | 0.26 | 0.24 | 0.25 | -0.02 | -7.41% | 0.00 | 4 | 40 | 0.27 | 0.06 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 0.01 | 0.16 | 0.09 | 0.12 | -0.08 | -40.00% | 0.00 | 270 | 10 | 0.26 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 1.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.28 | 0.64 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.29 | 0.65 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.32 | 0.66 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 0.01 | 0.39 | 0.20 | 0.10 | -0.14 | -58.34% | 0.00 | 137 | 219 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 0.01 | 0.47 | 0.24 | 0.18 | -0.25 | -58.14% | 0.00 | 12 | 49 | 0.34 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 0.33 | 0.38 | 0.36 | 0.35 | -0.44 | -55.70% | 0.00 | 27 | 147 | 0.34 | -0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 0.62 | 0.68 | 0.65 | 0.67 | -0.65 | -49.25% | 0.00 | 35 | 188 | 0.30 | -0.11 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 1.28 | 1.38 | 1.33 | 1.37 | -1.31 | -48.89% | 0.01 | 22 | 126 | 0.28 | -0.22 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 2.65 | 2.93 | 2.79 | 2.77 | -2.42 | -46.63% | 0.02 | 42 | 113 | 0.26 | -0.38 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 5.15 | 5.30 | 5.23 | 4.93 | -2.97 | -37.60% | 0.03 | 14 | 36 | 0.25 | -0.59 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 8.00 | 9.80 | 8.90 | 8.70 | +0.57 | +7.02% | 0.05 | 1 | 7 | 0.21 | -0.76 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 12.15 | 14.15 | 13.15 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.88 | 0.02 | -0.04 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 17.45 | 18.05 | 17.75 | % | 0.10 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 180.00 | 22.35 | 22.90 | 22.63 | % | 0.13 | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 185.00 | 27.25 | 27.90 | 27.58 | % | 0.15 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 190.00 | 32.25 | 32.85 | 32.55 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 195.00 | 37.35 | 37.85 | 37.60 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 200.00 | 42.30 | 42.90 | 42.60 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 205.00 | 46.40 | 47.90 | 47.15 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 210.00 | 52.20 | 52.80 | 52.50 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 215.00 | 57.10 | 57.80 | 57.45 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 220.00 | 62.20 | 62.75 | 62.48 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 225.00 | 67.20 | 67.75 | 67.48 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 230.00 | 72.20 | 73.65 | 72.93 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |