Options Chain for QUALCOMM INC COM (QCOM) - $163.75 as of 9/6/2024 4:13:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 91.30 | 95.05 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 86.30 | 90.10 | 95.50 | 0.00 | 0.00% | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 82.85 | 84.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 80.00 | 77.75 | 79.50 | 82.62 | -3.93 | -4.55% | 1 | 5 | 1.81 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 73.05 | 74.55 | 80.20 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 68.05 | 69.50 | 83.02 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 62.95 | 64.70 | 106.75 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 7/11/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 58.10 | 59.50 | 67.65 | 0.00 | 0.00% | 0 | 4 | 1.28 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 53.05 | 54.70 | 63.35 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 48.10 | 50.55 | 56.85 | 0.00 | 0.00% | 0 | 3 | 1.29 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 43.20 | 44.50 | 50.55 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 38.20 | 40.55 | 44.20 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.99 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 33.10 | 34.85 | 37.44 | -3.91 | -9.46% | 3 | 21 | 0.38 | 0.98 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 28.35 | 30.10 | 36.10 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.96 | 0.00 | -0.08 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 23.10 | 25.15 | 31.42 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.93 | 0.01 | -0.10 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 18.90 | 19.90 | 19.40 | -7.19 | -27.04% | 3 | 264 | 0.53 | 0.89 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 14.90 | 15.20 | 15.66 | -3.80 | -19.53% | 2 | 490 | 0.51 | 0.82 | 0.02 | -0.16 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 10.90 | 11.25 | 11.05 | -4.15 | -27.31% | 3 | 4,923 | 0.49 | 0.74 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 152.50 | 9.15 | 9.55 | 12.55 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.68 | 0.02 | -0.20 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 7.60 | 7.90 | 7.55 | -3.80 | -33.48% | 105 | 1,729 | 0.47 | 0.62 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 157.50 | 6.15 | 6.35 | 6.10 | -2.60 | -29.89% | 91 | 72 | 0.46 | 0.55 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 4.85 | 5.05 | 4.95 | -2.40 | -32.66% | 525 | 5,375 | 0.45 | 0.48 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 162.50 | 3.75 | 3.95 | 3.75 | -2.10 | -35.90% | 178 | 191 | 0.45 | 0.40 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 2.78 | 3.05 | 2.88 | -1.93 | -40.13% | 739 | 2,229 | 0.44 | 0.34 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 167.50 | 2.12 | 2.22 | 2.11 | -1.59 | -42.98% | 38 | 460 | 0.43 | 0.27 | 0.02 | -0.17 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 1.54 | 1.61 | 1.52 | -1.38 | -47.59% | 230 | 13,010 | 0.43 | 0.22 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 172.50 | 1.08 | 1.23 | 1.11 | -1.09 | -49.55% | 545 | 871 | 0.42 | 0.17 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 0.77 | 0.82 | 0.78 | -0.77 | -49.68% | 937 | 4,213 | 0.42 | 0.13 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 177.50 | 0.53 | 0.58 | 0.54 | -0.60 | -52.64% | 704 | 410 | 0.42 | 0.10 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 0.37 | 0.45 | 0.40 | -0.43 | -51.81% | 485 | 3,120 | 0.42 | 0.07 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 182.50 | 0.26 | 0.30 | 0.27 | -0.35 | -56.46% | 17 | 336 | 0.43 | 0.05 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 0.18 | 0.27 | 0.18 | -0.25 | -58.14% | 115 | 11,580 | 0.44 | 0.04 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 187.50 | 0.06 | 0.22 | 0.15 | -0.19 | -55.89% | 22 | 1,744 | 0.43 | 0.03 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 0.10 | 0.17 | 0.18 | -0.06 | -25.00% | 79 | 10,915 | 0.46 | 0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 192.50 | 0.01 | 0.16 | 0.10 | -0.20 | -66.67% | 15 | 481 | 0.43 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 0.05 | 0.09 | 0.07 | -0.08 | -53.34% | 828 | 3,380 | 0.47 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 197.50 | 0.00 | 0.11 | 0.07 | -0.04 | -36.37% | 1 | 337 | 0.53 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 0.03 | 0.10 | 0.05 | -0.03 | -37.50% | 205 | 4,474 | 0.51 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 205.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.60 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 0.02 | 0.10 | 0.03 | -0.01 | -25.00% | 14 | 3,362 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 215.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 0.01 | 0.05 | 0.05 | +0.02 | +66.67% | 13 | 6,835 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 0.01 | 0.04 | 0.02 | -0.04 | -66.67% | 4 | 5,998 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 2,200 | 0.87 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 748 | 2,031 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 35 | 1,324 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 635 | 0.98 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 280.00 | 0.00 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 1,551 | 1.14 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,419 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 123 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 310.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:52 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 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 59 | 1.85 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.08 | 0.23 | 0.00 | 0.00% | 0 | 55 | 1.71 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.57 | 0.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 42 | 1.45 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 43 | 1.35 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 9 | 125 | 1.23 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 10 | 148 | 1.14 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 158 | 1.05 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.01 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 204 | 0.85 | 0.00 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.03 | 0.14 | 0.06 | -0.04 | -40.00% | 201 | 1,293 | 0.81 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 0.01 | 0.16 | 0.10 | 0.00 | 0.00% | 4 | 397 | 0.69 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 0.06 | 0.15 | 0.13 | +0.03 | +30.00% | 29 | 873 | 0.66 | -0.01 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 0.19 | 0.21 | 0.19 | +0.04 | +26.67% | 722 | 13,056 | 0.64 | -0.02 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 0.26 | 0.35 | 0.33 | +0.09 | +37.50% | 7 | 2,901 | 0.60 | -0.04 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 0.44 | 0.57 | 0.54 | +0.18 | +50.00% | 22 | 1,434 | 0.57 | -0.07 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 0.86 | 0.92 | 0.84 | +0.31 | +58.50% | 53 | 1,943 | 0.53 | -0.11 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 1.44 | 1.63 | 1.53 | +0.68 | +80.00% | 228 | 2,043 | 0.50 | -0.18 | 0.02 | -0.16 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 2.47 | 2.61 | 2.53 | +1.03 | +68.67% | 254 | 5,865 | 0.48 | -0.26 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 152.50 | 3.20 | 3.35 | 3.30 | +1.41 | +74.61% | 476 | 1,604 | 0.48 | -0.32 | 0.02 | -0.20 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 4.05 | 4.25 | 4.20 | +1.74 | +70.74% | 974 | 3,098 | 0.47 | -0.38 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 157.50 | 5.10 | 5.25 | 5.25 | +1.95 | +59.10% | 225 | 607 | 0.46 | -0.45 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 6.30 | 6.50 | 6.45 | +2.35 | +57.32% | 610 | 5,863 | 0.45 | -0.52 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 162.50 | 7.70 | 7.90 | 7.90 | +2.99 | +60.90% | 553 | 1,198 | 0.45 | -0.60 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 9.15 | 9.60 | 9.43 | +2.93 | +45.08% | 53 | 2,726 | 0.44 | -0.66 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 167.50 | 10.95 | 11.35 | 11.30 | +3.34 | +41.96% | 27 | 280 | 0.44 | -0.73 | 0.02 | -0.17 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 12.80 | 13.25 | 13.25 | +4.65 | +54.07% | 43 | 11,538 | 0.43 | -0.78 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 172.50 | 14.85 | 15.35 | 14.70 | +3.33 | +29.29% | 23 | 544 | 0.43 | -0.83 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 16.60 | 18.35 | 17.30 | +4.67 | +36.98% | 68 | 1,779 | 0.37 | -0.87 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 177.50 | 19.30 | 20.10 | 19.55 | +4.70 | +31.65% | 41 | 167 | 0.46 | -0.90 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 21.35 | 22.40 | 22.89 | +4.94 | +27.53% | 31 | 4,623 | 0.40 | -0.93 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 182.50 | 23.55 | 25.15 | 18.25 | 0.00 | 0.00% | 0 | 45 | 0.51 | -0.95 | 0.01 | -0.05 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 25.90 | 27.50 | 27.25 | +5.60 | +25.87% | 46 | 1,377 | 0.53 | -0.96 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 187.50 | 28.40 | 29.65 | 27.50 | +3.80 | +16.04% | 1 | 10 | 0.68 | -0.97 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 30.80 | 33.05 | 31.65 | +4.67 | +17.31% | 236 | 1,432 | 0.68 | -0.98 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 192.50 | 32.65 | 36.35 | 27.16 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 35.50 | 38.15 | 37.32 | +5.37 | +16.81% | 615 | 439 | 0.76 | -0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 197.50 | 38.20 | 39.70 | 33.84 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.99 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 41.35 | 42.20 | 42.05 | +5.75 | +15.84% | 1,530 | 1,147 | 0.72 | -1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 205.00 | 45.65 | 47.20 | 41.21 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 50.60 | 53.15 | 52.12 | +5.37 | +11.49% | 300 | 115 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 215.00 | 55.75 | 57.15 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 220.00 | 60.70 | 62.45 | 61.66 | +5.15 | +9.12% | 60 | 40 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 71.40 | 73.10 | 72.25 | +6.02 | +9.09% | 6 | 11 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 80.50 | 82.15 | 82.27 | +5.10 | +6.61% | 6 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 90.65 | 92.15 | 87.19 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 100.70 | 102.15 | 45.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 111.30 | 113.00 | 45.10 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 3:59:52 PM EST |
| 280.00 | 120.85 | 122.15 | 71.97 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:52 PM EST |
| 290.00 | 130.65 | 132.15 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 300.00 | 140.80 | 143.15 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 310.00 | 149.90 | 153.90 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |