Options Chain for QUALCOMM INC COM (QCOM) - $174.22 as of 12/23/2025 1:55:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 83.20 | 86.45 | 84.83 | 83.95 | -0.90 | -1.07% | 0.94 | 1 | 1 | 4.73 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 95.00 | 78.20 | 81.50 | 79.85 | 78.96 | -0.26 | -0.33% | 0.84 | 1 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 100.00 | 73.20 | 76.60 | 74.90 | 74.67 | % | 0.75 | 1 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST | |
| 105.00 | 68.20 | 71.50 | 69.85 | % | 0.67 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 110.00 | 63.20 | 66.50 | 64.85 | 64.79 | % | 0.59 | 1 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST | |
| 115.00 | 58.20 | 61.60 | 59.90 | 59.86 | % | 0.52 | 1 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST | |
| 120.00 | 53.20 | 56.65 | 54.93 | % | 0.46 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 125.00 | 48.20 | 51.50 | 49.85 | % | 0.40 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 130.00 | 43.20 | 46.50 | 44.85 | 44.50 | +1.10 | +2.54% | 0.35 | 2 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 135.00 | 38.20 | 41.50 | 39.85 | 39.51 | -0.03 | -0.08% | 0.30 | 2 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 140.00 | 33.55 | 36.20 | 34.88 | 34.55 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 145.00 | 28.55 | 30.55 | 29.55 | 29.41 | +1.91 | +6.95% | 0.20 | 1 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 150.00 | 23.55 | 26.35 | 24.95 | 24.48 | -1.67 | -6.39% | 0.17 | 1 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 152.50 | 21.05 | 23.10 | 22.08 | % | 0.14 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 155.00 | 18.55 | 21.10 | 19.83 | 21.92 | 0.00 | 0.00% | 0.13 | 0 | 33 | 1.15 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 157.50 | 16.05 | 18.60 | 17.33 | 23.85 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 160.00 | 13.60 | 15.65 | 14.63 | 15.30 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.79 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 162.50 | 11.15 | 13.00 | 12.08 | 12.08 | +1.28 | +11.86% | 0.07 | 2 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 165.00 | 9.65 | 10.30 | 9.98 | 10.07 | +1.49 | +17.37% | 0.06 | 18 | 107 | 0.57 | 0.99 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 167.50 | 6.20 | 8.30 | 7.25 | 7.35 | -0.82 | -10.04% | 0.04 | 1 | 29 | 0.52 | 0.97 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 170.00 | 4.75 | 5.40 | 5.08 | 5.50 | +0.64 | +13.17% | 0.03 | 142 | 499 | 0.33 | 0.91 | 0.04 | -0.13 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 172.50 | 2.64 | 3.05 | 2.85 | 2.92 | +0.05 | +1.75% | 0.02 | 5,027 | 78 | 0.19 | 0.76 | 0.09 | -0.20 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 175.00 | 1.19 | 1.35 | 1.27 | 1.29 | +0.04 | +3.20% | 0.01 | 405 | 1,096 | 0.22 | 0.51 | 0.12 | -0.24 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 177.50 | 0.40 | 0.45 | 0.43 | 0.42 | -0.10 | -19.24% | 0.00 | 445 | 631 | 0.21 | 0.24 | 0.09 | -0.18 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 180.00 | 0.11 | 0.13 | 0.12 | 0.14 | -0.06 | -30.00% | 0.00 | 846 | 2,057 | 0.22 | 0.09 | 0.04 | -0.10 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 182.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 400 | 1,959 | 0.25 | 0.03 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 72 | 1,125 | 0.27 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 187.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.50 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 208 | 1,107 | 0.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 192.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 131 | 0.57 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.54 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 197.50 | 0.00 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 429 | 0.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 202.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 205.00 | 0.00 | 0.27 | 0.14 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.98 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.72 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:59:02 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 225.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 230.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 235.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 240.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 245.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 250.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 255.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 260.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 265.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.05 | -0.02 | -28.58% | 0.01 | 2 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.03 | % | 0.01 | 2 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST | |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:02 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.14 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.01 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.88 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.96 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 249 | 0.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 152.50 | 0.00 | 0.03 | 0.02 | 0.20 | +0.17 | +566.67% | 0.00 | 3 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 155.00 | 0.01 | 0.04 | 0.03 | 0.09 | +0.05 | +125.00% | 0.00 | 28 | 225 | 0.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 157.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.60 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 160.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 24 | 187 | 0.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 162.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 65 | 0.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 16 | 480 | 0.35 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 167.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 19 | 367 | 0.27 | -0.03 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 170.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.17 | -50.00% | 0.00 | 103 | 611 | 0.24 | -0.09 | 0.04 | -0.13 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 172.50 | 0.47 | 0.56 | 0.52 | 0.49 | -0.45 | -47.88% | 0.00 | 201 | 888 | 0.23 | -0.24 | 0.09 | -0.20 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 175.00 | 1.37 | 1.48 | 1.43 | 1.39 | -0.59 | -29.80% | 0.01 | 169 | 461 | 0.22 | -0.49 | 0.12 | -0.24 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 177.50 | 2.57 | 3.40 | 2.99 | 3.16 | -0.91 | -22.36% | 0.02 | 11 | 230 | 0.20 | -0.76 | 0.09 | -0.18 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 180.00 | 4.70 | 5.50 | 5.10 | 5.16 | -0.39 | -7.03% | 0.03 | 22 | 300 | 0.30 | -0.91 | 0.04 | -0.10 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 182.50 | 7.05 | 8.50 | 7.78 | 7.60 | +1.12 | +17.29% | 0.04 | 4 | 128 | 0.55 | -0.97 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 185.00 | 9.55 | 11.55 | 10.55 | 10.64 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.77 | -0.99 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 187.50 | 12.00 | 14.05 | 13.03 | 8.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 190.00 | 14.05 | 16.80 | 15.43 | 16.25 | +1.85 | +12.85% | 0.08 | 1 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 192.50 | 15.85 | 19.35 | 17.60 | % | 0.09 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 195.00 | 18.20 | 21.85 | 20.03 | 19.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 197.50 | 20.70 | 24.35 | 22.53 | % | 0.11 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 200.00 | 23.20 | 26.85 | 25.03 | % | 0.13 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 202.50 | 25.70 | 29.35 | 27.53 | % | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 205.00 | 28.20 | 31.85 | 30.03 | % | 0.15 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 210.00 | 33.20 | 36.85 | 35.03 | % | 0.17 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 215.00 | 38.20 | 41.85 | 40.03 | % | 0.19 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 220.00 | 43.20 | 46.85 | 45.03 | % | 0.20 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 225.00 | 48.20 | 51.85 | 50.03 | % | 0.22 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 230.00 | 53.20 | 56.85 | 55.03 | % | 0.24 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 235.00 | 58.20 | 61.85 | 60.03 | % | 0.26 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 240.00 | 63.20 | 66.85 | 65.03 | % | 0.27 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 245.00 | 68.20 | 71.85 | 70.03 | % | 0.29 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 250.00 | 73.20 | 76.85 | 75.03 | % | 0.30 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 255.00 | 78.20 | 81.85 | 80.03 | % | 0.31 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 260.00 | 83.20 | 86.85 | 85.03 | % | 0.33 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 265.00 | 88.20 | 91.85 | 90.03 | % | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |