Options Chain for QUALCOMM INC COM (QCOM) - $166.85 as of 9/19/2025 9:30:25 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 | 91.10 | 92.20 | 91.65 | % | 1.22 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 80.00 | 85.90 | 87.25 | 86.58 | % | 1.08 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 85.00 | 81.05 | 82.20 | 81.63 | % | 0.96 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 90.00 | 76.30 | 77.15 | 76.73 | 73.75 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:59 PM EST |
| 95.00 | 71.30 | 72.40 | 71.85 | % | 0.76 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 100.00 | 66.05 | 67.35 | 66.70 | 63.85 | 0.00 | 0.00% | 0.67 | 0 | 11 | 2.68 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:59 PM EST |
| 105.00 | 60.65 | 62.25 | 61.45 | 59.65 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:59 PM EST |
| 110.00 | 56.55 | 57.30 | 56.93 | % | 0.52 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 115.00 | 51.60 | 52.30 | 51.95 | 43.55 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:59 PM EST |
| 120.00 | 46.65 | 47.25 | 46.95 | 36.95 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 3:59:59 PM EST |
| 125.00 | 41.40 | 42.20 | 41.80 | 36.10 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.49 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:59 PM EST |
| 130.00 | 36.10 | 37.10 | 36.60 | 38.10 | +8.35 | +28.07% | 0.28 | 2 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 135.00 | 31.25 | 32.15 | 31.70 | 32.60 | +0.41 | +1.28% | 0.23 | 10 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 140.00 | 26.80 | 27.15 | 26.98 | 27.90 | +6.40 | +29.77% | 0.19 | 27 | 7 | 0.96 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 143.00 | 23.15 | 24.25 | 23.70 | 18.35 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:59 PM EST |
| 144.00 | 22.10 | 23.25 | 22.68 | % | 0.16 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 145.00 | 21.55 | 22.25 | 21.90 | 21.84 | +1.99 | +10.03% | 0.15 | 1 | 42 | 0.89 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 146.00 | 20.55 | 21.20 | 20.88 | 20.90 | % | 0.14 | 10 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST | |
| 147.00 | 19.70 | 20.25 | 19.98 | % | 0.14 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 9/19/2025 3:59:59 PM EST | |||
| 148.00 | 18.60 | 19.20 | 18.90 | 20.15 | +6.62 | +48.93% | 0.13 | 16 | 6 | 0.78 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 149.00 | 17.55 | 18.20 | 17.88 | 19.05 | +9.30 | +95.39% | 0.12 | 20 | 3 | 0.71 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 150.00 | 16.60 | 17.20 | 16.90 | 17.28 | -0.27 | -1.54% | 0.11 | 2 | 141 | 0.72 | 0.99 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 152.50 | 13.70 | 15.25 | 14.48 | 14.68 | -1.12 | -7.09% | 0.09 | 6 | 13 | 0.63 | 0.95 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 155.00 | 11.50 | 12.30 | 11.90 | 12.10 | -0.40 | -3.20% | 0.08 | 75 | 219 | 0.36 | 0.94 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 157.50 | 9.00 | 9.90 | 9.45 | 10.67 | -0.50 | -4.48% | 0.06 | 16 | 115 | 0.45 | 0.90 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 160.00 | 7.35 | 7.55 | 7.45 | 7.40 | -1.55 | -17.32% | 0.05 | 152 | 524 | 0.27 | 0.86 | 0.03 | -0.16 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 162.50 | 5.30 | 5.45 | 5.38 | 5.30 | -1.40 | -20.90% | 0.03 | 10,379 | 457 | 0.26 | 0.79 | 0.05 | -0.16 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 165.00 | 3.55 | 3.70 | 3.63 | 3.62 | -0.88 | -19.56% | 0.02 | 252 | 1,112 | 0.26 | 0.66 | 0.07 | -0.18 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 167.50 | 2.05 | 2.33 | 2.19 | 2.16 | -1.24 | -36.48% | 0.01 | 569 | 529 | 0.26 | 0.48 | 0.07 | -0.18 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 170.00 | 1.30 | 1.35 | 1.33 | 1.33 | -0.82 | -38.14% | 0.01 | 1,081 | 1,009 | 0.27 | 0.34 | 0.06 | -0.18 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 172.50 | 0.72 | 0.77 | 0.75 | 0.76 | -0.54 | -41.54% | 0.00 | 723 | 591 | 0.27 | 0.23 | 0.04 | -0.16 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 175.00 | 0.38 | 0.43 | 0.41 | 0.35 | -0.40 | -53.34% | 0.00 | 1,243 | 4,991 | 0.28 | 0.16 | 0.03 | -0.13 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 177.50 | 0.19 | 0.22 | 0.21 | 0.22 | -0.27 | -55.11% | 0.00 | 481 | 2,191 | 0.29 | 0.11 | 0.02 | -0.10 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 180.00 | 0.06 | 0.23 | 0.15 | 0.14 | -0.13 | -48.15% | 0.00 | 88 | 204 | 0.31 | 0.07 | 0.02 | -0.08 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 182.50 | 0.00 | 0.16 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 174 | 0.38 | 0.04 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 365 | 47 | 0.42 | 0.02 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 187.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 79 | 10 | 0.39 | 0.01 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.05 | -1.03 | -95.37% | 0.00 | 21 | 26 | 0.56 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 195.00 | 0.01 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 31 | 0.67 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.27 | 0.64 | 0.02 | % | 0.00 | 1 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST | |
| 205.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 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 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.16 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.22 | 0.61 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.28 | 0.64 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:59 PM EST |
| 120.00 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.08 | -72.73% | 0.00 | 7 | 110 | 0.93 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 140.00 | 0.01 | 0.04 | 0.03 | 0.10 | +0.04 | +66.67% | 0.00 | 14 | 106 | 0.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 143.00 | 0.00 | 1.68 | 0.84 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 144.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 145.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 11 | 621 | 0.54 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 146.00 | 0.00 | 1.59 | 0.80 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:59 PM EST |
| 147.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/19/2025 3:59:59 PM EST |
| 148.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.45 | -0.01 | 0.00 | -0.03 | 9/16/2025 | 9/19/2025 3:59:59 PM EST |
| 149.00 | 0.00 | 0.17 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.56 | -0.01 | 0.00 | -0.03 | 9/17/2025 | 9/19/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.12 | 0.06 | 0.08 | -0.10 | -55.56% | 0.00 | 1 | 288 | 0.49 | -0.01 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 152.50 | 0.03 | 0.14 | 0.09 | 0.13 | -0.08 | -38.10% | 0.00 | 47 | 219 | 0.34 | -0.05 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 155.00 | 0.14 | 0.21 | 0.18 | 0.19 | -0.09 | -32.15% | 0.00 | 137 | 283 | 0.35 | -0.06 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 157.50 | 0.20 | 0.27 | 0.24 | 0.25 | -0.14 | -35.90% | 0.00 | 128 | 192 | 0.30 | -0.10 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 160.00 | 0.42 | 0.47 | 0.45 | 0.48 | -0.12 | -20.00% | 0.00 | 318 | 318 | 0.29 | -0.14 | 0.03 | -0.16 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 162.50 | 0.82 | 0.87 | 0.85 | 0.85 | -0.20 | -19.05% | 0.01 | 370 | 526 | 0.28 | -0.21 | 0.05 | -0.16 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 165.00 | 1.53 | 1.67 | 1.60 | 1.73 | +0.05 | +2.98% | 0.01 | 209 | 268 | 0.28 | -0.34 | 0.07 | -0.18 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 167.50 | 2.72 | 2.83 | 2.78 | 3.00 | -0.30 | -9.10% | 0.02 | 258 | 100 | 0.28 | -0.52 | 0.07 | -0.18 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 170.00 | 4.25 | 4.40 | 4.33 | 4.45 | +0.55 | +14.11% | 0.03 | 115 | 60 | 0.28 | -0.66 | 0.06 | -0.18 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 172.50 | 6.15 | 7.25 | 6.70 | 6.56 | +0.86 | +15.09% | 0.04 | 43 | 57 | 0.30 | -0.77 | 0.04 | -0.16 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 175.00 | 7.70 | 8.55 | 8.13 | 7.95 | -5.50 | -40.90% | 0.05 | 11 | 2 | 0.43 | -0.84 | 0.03 | -0.13 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 177.50 | 10.35 | 11.15 | 10.75 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.89 | 0.02 | -0.10 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 180.00 | 12.80 | 13.65 | 13.23 | 12.33 | % | 0.07 | 1 | 0 | 0.59 | -0.93 | 0.02 | -0.08 | 9/19/2025 | 9/19/2025 3:59:59 PM EST | |
| 182.50 | 15.45 | 15.90 | 15.68 | % | 0.09 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.04 | 9/19/2025 3:59:59 PM EST | |||
| 185.00 | 17.90 | 18.30 | 18.10 | % | 0.10 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.02 | 9/19/2025 3:59:59 PM EST | |||
| 187.50 | 20.35 | 21.00 | 20.68 | % | 0.11 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 9/19/2025 3:59:59 PM EST | |||
| 190.00 | 22.70 | 23.60 | 23.15 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 9/19/2025 3:59:59 PM EST | |||
| 195.00 | 27.85 | 28.40 | 28.13 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 200.00 | 32.80 | 33.65 | 33.23 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 205.00 | 37.60 | 38.35 | 37.98 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 210.00 | 42.50 | 43.30 | 42.90 | 41.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 215.00 | 47.70 | 48.30 | 48.00 | 46.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 220.00 | 52.50 | 53.35 | 52.93 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 225.00 | 57.70 | 58.40 | 58.05 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 230.00 | 62.75 | 63.90 | 63.33 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 235.00 | 67.55 | 68.95 | 68.25 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST |