Options Chain for QUALCOMM INC COM (QCOM) - $158.97 as of 7/25/2025 7:24:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.80 | 80.80 | 78.80 | % | 0.98 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 85.00 | 72.25 | 75.55 | 73.90 | % | 0.87 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 90.00 | 67.40 | 70.35 | 68.88 | % | 0.77 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 95.00 | 62.45 | 65.50 | 63.98 | % | 0.67 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 100.00 | 57.60 | 60.55 | 59.08 | % | 0.59 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 105.00 | 52.65 | 55.35 | 54.00 | % | 0.51 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 110.00 | 47.60 | 50.60 | 49.10 | % | 0.45 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 115.00 | 42.70 | 45.30 | 44.00 | % | 0.38 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 120.00 | 37.55 | 40.55 | 39.05 | % | 0.33 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 125.00 | 32.90 | 35.95 | 34.43 | % | 0.28 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 130.00 | 28.65 | 30.50 | 29.58 | % | 0.23 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 135.00 | 24.15 | 25.85 | 25.00 | % | 0.19 | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.05 | 7/25/2025 3:59:49 PM EST | |||
| 140.00 | 20.05 | 21.05 | 20.55 | % | 0.15 | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.07 | 7/25/2025 3:59:49 PM EST | |||
| 145.00 | 15.90 | 17.00 | 16.45 | % | 0.11 | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.08 | 7/25/2025 3:59:49 PM EST | |||
| 150.00 | 12.15 | 13.15 | 12.65 | % | 0.08 | 0 | 0 | 0.36 | 0.70 | 0.02 | -0.09 | 7/25/2025 3:59:49 PM EST | |||
| 155.00 | 9.10 | 10.10 | 9.60 | 9.93 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.36 | 0.60 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 3:59:49 PM EST |
| 160.00 | 6.35 | 7.25 | 6.80 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | 0.49 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 3:59:49 PM EST |
| 165.00 | 4.35 | 5.00 | 4.68 | 4.75 | +0.15 | +3.27% | 0.03 | 6 | 3 | 0.34 | 0.39 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 3:59:49 PM EST |
| 170.00 | 2.65 | 3.85 | 3.25 | % | 0.02 | 0 | 0 | 0.35 | 0.29 | 0.02 | -0.07 | 7/25/2025 3:59:49 PM EST | |||
| 175.00 | 1.75 | 2.64 | 2.20 | 2.10 | % | 0.01 | 1 | 0 | 0.34 | 0.21 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 180.00 | 1.15 | 1.70 | 1.43 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | 0.15 | 0.01 | -0.05 | 7/24/2025 | 7/25/2025 3:59:49 PM EST |
| 185.00 | 0.61 | 2.66 | 1.64 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.10 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 3:59:49 PM EST |
| 190.00 | 0.27 | 2.45 | 1.36 | % | 0.01 | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 205.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 215.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 225.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 130.00 | 0.45 | 2.50 | 1.48 | 0.60 | % | 0.01 | 2 | 0 | 0.48 | -0.07 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 135.00 | 0.79 | 1.31 | 1.05 | 1.08 | % | 0.01 | 4 | 0 | 0.39 | -0.11 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 140.00 | 1.38 | 2.18 | 1.78 | 1.67 | % | 0.01 | 12 | 0 | 0.39 | -0.16 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 145.00 | 2.42 | 2.55 | 2.49 | 2.52 | -0.29 | -10.32% | 0.02 | 11 | 1 | 0.37 | -0.22 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 3:59:49 PM EST |
| 150.00 | 3.10 | 4.25 | 3.68 | 3.88 | -0.29 | -6.96% | 0.02 | 10 | 1 | 0.35 | -0.30 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 3:59:49 PM EST |
| 155.00 | 5.50 | 6.25 | 5.88 | % | 0.04 | 0 | 0 | 0.36 | -0.40 | 0.02 | -0.09 | 7/25/2025 3:59:49 PM EST | |||
| 160.00 | 7.80 | 8.50 | 8.15 | % | 0.05 | 0 | 0 | 0.35 | -0.51 | 0.02 | -0.09 | 7/25/2025 3:59:49 PM EST | |||
| 165.00 | 10.90 | 11.25 | 11.08 | 11.06 | % | 0.07 | 1 | 0 | 0.34 | -0.61 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 170.00 | 14.05 | 15.05 | 14.55 | % | 0.09 | 0 | 0 | 0.34 | -0.71 | 0.02 | -0.07 | 7/25/2025 3:59:49 PM EST | |||
| 175.00 | 18.00 | 19.05 | 18.53 | % | 0.11 | 0 | 0 | 0.34 | -0.79 | 0.02 | -0.06 | 7/25/2025 3:59:49 PM EST | |||
| 180.00 | 22.30 | 23.35 | 22.83 | % | 0.13 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.05 | 7/25/2025 3:59:49 PM EST | |||
| 185.00 | 26.20 | 28.20 | 27.20 | % | 0.15 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 190.00 | 31.05 | 32.85 | 31.95 | % | 0.17 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 195.00 | 35.95 | 37.65 | 36.80 | % | 0.19 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 200.00 | 40.45 | 43.20 | 41.83 | % | 0.21 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 205.00 | 45.25 | 48.00 | 46.63 | % | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 210.00 | 50.30 | 52.85 | 51.58 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 215.00 | 55.30 | 57.90 | 56.60 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 220.00 | 60.10 | 63.25 | 61.68 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 225.00 | 65.30 | 67.85 | 66.58 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 230.00 | 70.25 | 72.80 | 71.53 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST |