Options Chain for QUALCOMM INC COM (QCOM) - $161.05 as of 7/29/2025 2:32:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 96.15 | 98.65 | 97.40 | % | 1.50 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 70.00 | 91.15 | 93.65 | 92.40 | 82.89 | 0.00 | 0.00% | 1.32 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 12:58:56 PM EST |
| 75.00 | 87.90 | 88.85 | 88.38 | % | 1.18 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 80.00 | 82.95 | 83.70 | 83.33 | 78.75 | 0.00 | 0.00% | 1.04 | 0 | 14 | 1.04 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 12:58:56 PM EST |
| 85.00 | 78.15 | 78.70 | 78.43 | % | 0.92 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 90.00 | 73.05 | 73.70 | 73.38 | 60.80 | 0.00 | 0.00% | 0.82 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 12:58:56 PM EST |
| 95.00 | 68.10 | 68.80 | 68.45 | 64.45 | 0.00 | 0.00% | 0.72 | 0 | 12 | 0.84 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 12:58:56 PM EST |
| 100.00 | 63.05 | 63.80 | 63.43 | 53.62 | 0.00 | 0.00% | 0.63 | 0 | 18 | 0.78 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 12:58:56 PM EST |
| 105.00 | 58.15 | 58.80 | 58.48 | 38.77 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 7/29/2025 12:58:56 PM EST |
| 110.00 | 52.60 | 53.85 | 53.23 | 43.50 | 0.00 | 0.00% | 0.48 | 0 | 140 | 0.68 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 7/29/2025 12:58:56 PM EST |
| 115.00 | 48.20 | 48.85 | 48.53 | 46.20 | 0.00 | 0.00% | 0.42 | 0 | 13 | 0.50 | 0.98 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 120.00 | 43.40 | 44.00 | 43.70 | 43.40 | +4.06 | +10.32% | 0.36 | 1 | 112 | 0.54 | 0.97 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 125.00 | 38.50 | 39.05 | 38.78 | 30.82 | 0.00 | 0.00% | 0.31 | 0 | 82 | 0.45 | 0.96 | 0.00 | -0.03 | 7/18/2025 | 7/29/2025 12:58:56 PM EST |
| 130.00 | 33.80 | 34.25 | 34.03 | 34.20 | +1.40 | +4.27% | 0.26 | 1 | 217 | 0.42 | 0.94 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 135.00 | 29.15 | 29.45 | 29.30 | 27.80 | 0.00 | 0.00% | 0.22 | 0 | 310 | 0.40 | 0.91 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 140.00 | 24.65 | 24.90 | 24.78 | 23.50 | +0.30 | +1.30% | 0.18 | 25 | 2,071 | 0.38 | 0.87 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 145.00 | 20.40 | 20.60 | 20.50 | 20.05 | +1.03 | +5.42% | 0.14 | 35 | 886 | 0.37 | 0.82 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 150.00 | 16.40 | 16.60 | 16.50 | 16.07 | +0.90 | +5.94% | 0.11 | 17 | 2,389 | 0.35 | 0.75 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 155.00 | 12.85 | 13.05 | 12.95 | 12.87 | +1.09 | +9.26% | 0.08 | 24 | 1,820 | 0.34 | 0.67 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 160.00 | 9.75 | 9.90 | 9.83 | 9.80 | +1.30 | +15.30% | 0.06 | 136 | 3,010 | 0.34 | 0.58 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 165.00 | 7.15 | 7.30 | 7.23 | 7.15 | +1.00 | +16.26% | 0.04 | 257 | 2,008 | 0.33 | 0.48 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 170.00 | 5.05 | 5.15 | 5.10 | 5.05 | +0.78 | +18.27% | 0.03 | 196 | 4,321 | 0.32 | 0.39 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 175.00 | 3.50 | 3.55 | 3.53 | 3.50 | +0.50 | +16.67% | 0.02 | 108 | 2,967 | 0.32 | 0.30 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 180.00 | 2.39 | 2.44 | 2.42 | 2.36 | +0.46 | +24.22% | 0.01 | 174 | 2,706 | 0.32 | 0.22 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 185.00 | 1.62 | 1.70 | 1.66 | 1.58 | +0.18 | +12.86% | 0.01 | 644 | 1,562 | 0.32 | 0.16 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 190.00 | 1.10 | 1.16 | 1.13 | 1.13 | +0.17 | +17.71% | 0.01 | 14 | 2,255 | 0.33 | 0.11 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 195.00 | 0.75 | 0.81 | 0.78 | 0.72 | +0.04 | +5.89% | 0.00 | 6 | 773 | 0.33 | 0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 200.00 | 0.51 | 0.56 | 0.54 | 0.54 | +0.08 | +17.40% | 0.00 | 153 | 3,262 | 0.34 | 0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 210.00 | 0.11 | 0.30 | 0.21 | 0.27 | -0.06 | -18.19% | 0.00 | 4 | 690 | 0.34 | 0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 220.00 | 0.09 | 0.28 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.38 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 12:58:56 PM EST |
| 230.00 | 0.03 | 0.24 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.40 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 12:58:56 PM EST |
| 240.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.39 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:58:56 PM EST |
| 250.00 | 0.01 | 0.18 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.45 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 12:58:56 PM EST |
| 260.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.11 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 12:58:56 PM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 12:58:56 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 12:58:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 12:58:56 PM EST |
| 85.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,060 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:56 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,523 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 12:58:56 PM EST |
| 95.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 100.00 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 105.00 | 0.01 | 0.19 | 0.10 | 0.07 | -0.09 | -56.25% | 0.00 | 1 | 599 | 0.48 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 110.00 | 0.03 | 0.13 | 0.08 | 0.13 | -0.03 | -18.75% | 0.00 | 2 | 1,371 | 0.44 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 115.00 | 0.10 | 0.32 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,318 | 0.46 | -0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 120.00 | 0.18 | 0.44 | 0.31 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 0.44 | -0.03 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 125.00 | 0.31 | 0.46 | 0.39 | 0.44 | +0.01 | +2.33% | 0.00 | 6 | 1,678 | 0.41 | -0.04 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 130.00 | 0.59 | 0.68 | 0.64 | 0.66 | -0.08 | -10.82% | 0.00 | 45 | 2,464 | 0.40 | -0.06 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 135.00 | 0.93 | 0.97 | 0.95 | 0.95 | -0.23 | -19.50% | 0.01 | 22 | 3,411 | 0.39 | -0.09 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 140.00 | 1.44 | 1.49 | 1.47 | 1.47 | -0.28 | -16.00% | 0.01 | 34 | 3,720 | 0.38 | -0.13 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 145.00 | 2.18 | 2.24 | 2.21 | 2.32 | -0.41 | -15.02% | 0.02 | 141 | 2,612 | 0.36 | -0.18 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 150.00 | 3.20 | 3.30 | 3.25 | 3.40 | -0.30 | -8.11% | 0.02 | 177 | 2,048 | 0.35 | -0.25 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 155.00 | 4.65 | 4.75 | 4.70 | 4.75 | -0.70 | -12.85% | 0.03 | 47 | 2,448 | 0.34 | -0.33 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 160.00 | 6.55 | 6.70 | 6.63 | 6.70 | -1.10 | -14.11% | 0.04 | 46 | 3,457 | 0.34 | -0.42 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 165.00 | 8.95 | 9.10 | 9.03 | 9.25 | -0.45 | -4.64% | 0.05 | 38 | 590 | 0.33 | -0.52 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 170.00 | 11.90 | 12.10 | 12.00 | 12.25 | -0.95 | -7.20% | 0.07 | 22 | 246 | 0.33 | -0.61 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 175.00 | 15.35 | 15.55 | 15.45 | 17.35 | 0.00 | 0.00% | 0.09 | 0 | 557 | 0.31 | -0.70 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 180.00 | 19.25 | 19.45 | 19.35 | 21.44 | 0.00 | 0.00% | 0.11 | 0 | 501 | 0.32 | -0.78 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 185.00 | 23.45 | 23.70 | 23.58 | 25.65 | 0.00 | 0.00% | 0.13 | 0 | 96 | 0.32 | -0.84 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 190.00 | 27.90 | 28.80 | 28.35 | 29.90 | 0.00 | 0.00% | 0.15 | 0 | 769 | 0.33 | -0.89 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 195.00 | 32.50 | 32.90 | 32.70 | 34.50 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.34 | -0.92 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 200.00 | 37.20 | 37.70 | 37.45 | 64.87 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.02 | 4/8/2025 | 7/29/2025 12:58:56 PM EST |
| 210.00 | 46.95 | 47.45 | 47.20 | 37.57 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 2/19/2025 | 7/29/2025 12:58:56 PM EST |
| 220.00 | 56.85 | 58.10 | 57.48 | 64.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 7/29/2025 12:58:56 PM EST |
| 230.00 | 66.85 | 67.35 | 67.10 | % | 0.29 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 240.00 | 76.85 | 78.00 | 77.43 | % | 0.32 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 250.00 | 86.85 | 87.35 | 87.10 | % | 0.35 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 260.00 | 96.85 | 97.40 | 97.13 | 105.53 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:58:56 PM EST |