Options Chain for QUALCOMM INC COM (QCOM) - $153.75 as of 8/13/2025 7:56:01 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 | 80.10 | 83.80 | 81.95 | % | 1.09 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 80.00 | 75.05 | 78.80 | 76.93 | % | 0.96 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 85.00 | 69.95 | 73.80 | 71.88 | % | 0.85 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 90.00 | 65.00 | 68.85 | 66.93 | % | 0.74 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 95.00 | 60.15 | 63.80 | 61.98 | % | 0.65 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 100.00 | 55.60 | 58.70 | 57.15 | % | 0.57 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 105.00 | 51.45 | 52.30 | 51.88 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 110.00 | 46.40 | 47.35 | 46.88 | % | 0.43 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 115.00 | 41.40 | 42.30 | 41.85 | % | 0.36 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 120.00 | 36.45 | 37.40 | 36.93 | % | 0.31 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 125.00 | 31.75 | 32.30 | 32.03 | % | 0.26 | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 130.00 | 26.85 | 27.50 | 27.18 | % | 0.21 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 135.00 | 21.95 | 22.75 | 22.35 | % | 0.17 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.03 | 8/13/2025 4:00:02 PM EST | |||
| 140.00 | 17.55 | 18.00 | 17.78 | 14.43 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.28 | 0.88 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 145.00 | 13.40 | 14.40 | 13.90 | 13.68 | +2.93 | +27.26% | 0.10 | 1 | 2 | 0.28 | 0.80 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 150.00 | 9.65 | 9.85 | 9.75 | 10.10 | +3.30 | +48.53% | 0.07 | 4 | 8 | 0.27 | 0.69 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 155.00 | 6.50 | 6.70 | 6.60 | 6.52 | +1.87 | +40.22% | 0.04 | 110 | 57 | 0.27 | 0.56 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 160.00 | 4.10 | 4.25 | 4.18 | 4.21 | +1.44 | +51.99% | 0.03 | 28 | 31 | 0.26 | 0.43 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 165.00 | 2.38 | 2.58 | 2.48 | 2.61 | +1.08 | +70.59% | 0.02 | 16 | 63 | 0.26 | 0.30 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 170.00 | 1.39 | 1.51 | 1.45 | 1.15 | +0.61 | +112.97% | 0.01 | 2 | 23 | 0.26 | 0.19 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 175.00 | 0.71 | 0.85 | 0.78 | 0.85 | +0.39 | +84.79% | 0.00 | 61 | 4 | 0.26 | 0.12 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 180.00 | 0.40 | 0.50 | 0.45 | 0.50 | % | 0.00 | 4 | 0 | 0.27 | 0.07 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST | |
| 185.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 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 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.43 | 0.22 | 0.25 | -0.27 | -51.93% | 0.00 | 5 | 8 | 0.40 | -0.01 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 130.00 | 0.11 | 0.41 | 0.26 | 0.35 | -0.49 | -58.34% | 0.00 | 3 | 5 | 0.31 | -0.04 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 135.00 | 0.52 | 0.67 | 0.60 | 0.70 | -0.11 | -13.58% | 0.00 | 5 | 13 | 0.32 | -0.07 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 140.00 | 1.03 | 1.14 | 1.09 | 1.14 | -0.21 | -15.56% | 0.01 | 5 | 29 | 0.30 | -0.12 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 145.00 | 1.79 | 1.92 | 1.86 | 1.95 | -0.55 | -22.00% | 0.01 | 10 | 54 | 0.29 | -0.20 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 150.00 | 3.05 | 3.15 | 3.10 | 3.10 | -1.10 | -26.19% | 0.02 | 17 | 27 | 0.28 | -0.31 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 155.00 | 4.90 | 5.40 | 5.15 | 5.00 | % | 0.03 | 3 | 0 | 0.27 | -0.44 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 4:00:02 PM EST | |
| 160.00 | 7.50 | 7.70 | 7.60 | % | 0.05 | 0 | 0 | 0.27 | -0.57 | 0.03 | -0.07 | 8/13/2025 4:00:02 PM EST | |||
| 165.00 | 10.70 | 11.15 | 10.93 | % | 0.07 | 0 | 0 | 0.26 | -0.70 | 0.02 | -0.06 | 8/13/2025 4:00:02 PM EST | |||
| 170.00 | 14.65 | 15.20 | 14.93 | % | 0.09 | 0 | 0 | 0.26 | -0.81 | 0.02 | -0.04 | 8/13/2025 4:00:02 PM EST | |||
| 175.00 | 19.10 | 19.55 | 19.33 | % | 0.11 | 0 | 0 | 0.26 | -0.88 | 0.01 | -0.03 | 8/13/2025 4:00:02 PM EST | |||
| 180.00 | 23.70 | 24.40 | 24.05 | % | 0.13 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 185.00 | 28.60 | 29.20 | 28.90 | % | 0.16 | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 190.00 | 33.55 | 34.10 | 33.83 | % | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 195.00 | 37.90 | 39.15 | 38.53 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 200.00 | 43.20 | 44.15 | 43.68 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 205.00 | 48.35 | 49.10 | 48.73 | % | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 210.00 | 53.25 | 54.25 | 53.75 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 215.00 | 58.30 | 59.15 | 58.73 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 220.00 | 63.25 | 64.05 | 63.65 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST |