Options Chain for QUALCOMM INC COM (QCOM) - $154.27 as of 11/20/2024 8:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 62.30 | 66.10 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 95.00 | 57.30 | 61.10 | 76.61 | 0.00 | 0.00% | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 100.00 | 53.15 | 56.10 | 53.60 | -6.90 | -11.41% | 15 | 23 | 4.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 105.00 | 47.30 | 51.10 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 43.25 | 45.00 | 54.25 | 0.00 | 0.00% | 0 | 23 | 3.44 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 115.00 | 38.60 | 39.80 | 61.50 | 0.00 | 0.00% | 0 | 10 | 3.24 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 120.00 | 33.65 | 34.85 | 53.47 | 0.00 | 0.00% | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 28.50 | 30.00 | 35.18 | 0.00 | 0.00% | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 130.00 | 23.85 | 24.50 | 24.00 | -8.00 | -25.00% | 10 | 25 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 18.95 | 19.60 | 29.85 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 139.00 | 14.85 | 15.80 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 140.00 | 14.05 | 14.90 | 14.60 | -9.70 | -39.92% | 10 | 19 | 1.27 | 0.98 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 141.00 | 12.95 | 13.95 | 19.70 | % | 1 | 0 | 1.46 | 0.98 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 142.00 | 11.85 | 12.80 | % | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.09 | 11/20/2024 3:59:48 PM EST | |||
| 143.00 | 10.90 | 12.00 | % | 0 | 0 | 0.30 | 0.96 | 0.01 | -0.13 | 11/20/2024 3:59:48 PM EST | |||
| 144.00 | 10.00 | 11.00 | 10.00 | % | 2 | 0 | 1.01 | 0.95 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 145.00 | 8.45 | 10.10 | 9.90 | -6.36 | -39.12% | 16 | 21 | 0.94 | 0.93 | 0.02 | -0.23 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 146.00 | 8.30 | 9.90 | 8.00 | % | 17 | 0 | 0.45 | 0.91 | 0.03 | -0.30 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 147.00 | 7.15 | 9.40 | 14.00 | 0.00 | 0.00% | 0 | 25 | 0.66 | 0.88 | 0.03 | -0.39 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 148.00 | 5.25 | 7.70 | 6.20 | -6.95 | -52.86% | 5 | 6 | 0.80 | 0.85 | 0.04 | -0.44 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 149.00 | 5.05 | 6.95 | 15.95 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.82 | 0.04 | -0.49 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 150.00 | 5.05 | 5.95 | 5.25 | -10.15 | -65.91% | 289 | 67 | 0.50 | 0.77 | 0.05 | -0.53 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 152.50 | 3.35 | 3.55 | 3.40 | -7.56 | -68.98% | 413 | 27 | 0.51 | 0.63 | 0.06 | -0.61 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 155.00 | 2.06 | 2.15 | 2.05 | -8.44 | -80.46% | 3,194 | 53 | 0.51 | 0.47 | 0.07 | -0.61 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 157.50 | 1.08 | 1.20 | 1.16 | -7.15 | -86.05% | 2,764 | 65 | 0.52 | 0.31 | 0.06 | -0.53 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 160.00 | 0.56 | 0.65 | 0.63 | -5.07 | -88.95% | 4,990 | 419 | 0.53 | 0.19 | 0.04 | -0.42 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 162.50 | 0.28 | 0.34 | 0.31 | -3.79 | -92.44% | 1,549 | 941 | 0.54 | 0.11 | 0.03 | -0.31 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 0.15 | 0.18 | 0.17 | -2.50 | -93.64% | 5,313 | 3,685 | 0.56 | 0.07 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 167.50 | 0.08 | 0.11 | 0.10 | -1.69 | -94.42% | 967 | 1,785 | 0.61 | 0.04 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 0.05 | 0.06 | 0.08 | -0.93 | -92.08% | 2,332 | 4,292 | 0.62 | 0.02 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 172.50 | 0.05 | 0.06 | 0.04 | -0.56 | -93.34% | 1,072 | 3,380 | 0.71 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 0.02 | 0.07 | 0.08 | -0.25 | -75.76% | 1,423 | 3,977 | 0.79 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 177.50 | 0.02 | 0.17 | 0.03 | -0.19 | -86.37% | 619 | 1,152 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 0.02 | 0.10 | 0.03 | -0.11 | -78.58% | 712 | 2,287 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 182.50 | 0.01 | 0.10 | 0.02 | -0.03 | -60.00% | 9 | 727 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 0.00 | 0.03 | 0.01 | -0.05 | -83.34% | 68 | 1,450 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 187.50 | 0.00 | 0.03 | 0.03 | -0.04 | -57.15% | 10 | 1,031 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 38 | 735 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 192.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 16 | 38 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 18 | 399 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 197.50 | 0.00 | 0.21 | 0.01 | -0.13 | -92.86% | 20 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 511 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 202.50 | 0.00 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 571 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 207.50 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 210.00 | 0.00 | 0.04 | 0.01 | -0.04 | -80.00% | 3 | 223 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 215.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 3 | 38 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 220.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 225.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 17 | 3.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 230.00 | 0.00 | 0.02 | 0.05 | +0.03 | +150.00% | 5 | 129 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 235.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 240.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 5 | 3.39 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:48 PM EST |
| 245.00 | 0.00 | 1.15 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.10 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 100.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.64 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 105.00 | 0.00 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:48 PM EST |
| 110.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:48 PM EST |
| 120.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 37 | 1.42 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 0.00 | 0.04 | 0.04 | +0.02 | +100.00% | 10 | 253 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 130.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 1 | 70 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 443 | 340 | 0.75 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 139.00 | 0.02 | 0.06 | 0.04 | % | 6 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 140.00 | 0.07 | 0.09 | 0.08 | +0.05 | +166.67% | 226 | 430 | 0.69 | -0.02 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 141.00 | 0.04 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.02 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 142.00 | 0.05 | 0.16 | 0.11 | -0.04 | -26.67% | 37 | 20 | 0.63 | -0.03 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 143.00 | 0.13 | 0.28 | 0.14 | +0.13 | +1,300.00% | 62 | 95 | 0.69 | -0.04 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 144.00 | 0.01 | 0.20 | 0.22 | +0.15 | +214.29% | 79 | 44 | 0.62 | -0.05 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 145.00 | 0.20 | 0.25 | 0.23 | +0.16 | +228.58% | 4,345 | 4,120 | 0.60 | -0.07 | 0.02 | -0.23 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 146.00 | 0.28 | 0.32 | 0.31 | +0.19 | +158.34% | 112 | 110 | 0.58 | -0.09 | 0.03 | -0.30 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 147.00 | 0.36 | 0.48 | 0.39 | +0.27 | +225.00% | 375 | 434 | 0.58 | -0.12 | 0.03 | -0.39 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 148.00 | 0.31 | 0.54 | 0.52 | +0.42 | +420.00% | 219 | 105 | 0.57 | -0.15 | 0.04 | -0.44 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 149.00 | 0.60 | 0.71 | 0.64 | +0.52 | +433.34% | 214 | 110 | 0.55 | -0.18 | 0.04 | -0.49 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 150.00 | 0.78 | 0.99 | 0.87 | +0.73 | +521.43% | 1,413 | 968 | 0.56 | -0.23 | 0.05 | -0.53 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 152.50 | 1.59 | 1.71 | 1.70 | +1.49 | +709.53% | 1,413 | 1,626 | 0.54 | -0.37 | 0.06 | -0.61 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 155.00 | 2.71 | 2.89 | 2.71 | +2.33 | +613.16% | 4,320 | 3,000 | 0.54 | -0.53 | 0.07 | -0.61 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 157.50 | 4.25 | 4.50 | 4.25 | +3.63 | +585.49% | 620 | 1,114 | 0.56 | -0.69 | 0.06 | -0.53 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 160.00 | 6.10 | 6.60 | 6.50 | +5.45 | +519.05% | 792 | 1,758 | 0.56 | -0.81 | 0.04 | -0.42 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 162.50 | 8.35 | 8.80 | 8.64 | +6.82 | +374.73% | 176 | 1,203 | 0.58 | -0.89 | 0.03 | -0.31 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 10.65 | 11.15 | 11.01 | +8.05 | +271.96% | 413 | 1,101 | 0.65 | -0.93 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 167.50 | 12.55 | 13.70 | 13.73 | +9.28 | +208.54% | 67 | 371 | 0.82 | -0.96 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 14.65 | 16.10 | 15.95 | +9.61 | +151.58% | 119 | 462 | 1.03 | -0.98 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 172.50 | 17.20 | 18.70 | 17.95 | +9.72 | +118.11% | 76 | 619 | 1.11 | -0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 20.30 | 21.10 | 22.00 | +9.70 | +78.87% | 70 | 402 | 1.00 | -1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 177.50 | 22.90 | 23.65 | 14.30 | 0.00 | 0.00% | 0 | 56 | 1.65 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 25.30 | 26.50 | 26.14 | +10.86 | +71.08% | 3 | 49 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 182.50 | 27.85 | 29.00 | 11.50 | 0.00 | 0.00% | 0 | 7 | 1.36 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 30.30 | 31.50 | 24.57 | 0.00 | 0.00% | 0 | 6 | 1.49 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 187.50 | 32.85 | 34.00 | 22.80 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 35.30 | 36.40 | 23.90 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 192.50 | 37.60 | 38.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 195.00 | 40.40 | 41.35 | 19.35 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 197.50 | 42.85 | 43.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 200.00 | 45.30 | 46.45 | 33.40 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:48 PM EST |
| 202.50 | 47.60 | 49.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 205.00 | 50.35 | 51.45 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 207.50 | 52.85 | 53.95 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 210.00 | 55.30 | 56.45 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 215.00 | 60.25 | 61.45 | 50.60 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 220.00 | 65.25 | 66.45 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 225.00 | 70.35 | 71.40 | 61.10 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 230.00 | 75.35 | 76.35 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 235.00 | 80.30 | 81.40 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 240.00 | 84.35 | 86.70 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 245.00 | 90.25 | 92.10 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |