Options Chain for QUALCOMM INC COM (QCOM) - $147.87 as of 5/30/2025 5:51:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 68.25 | 72.30 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 63.30 | 67.30 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 85.00 | 58.40 | 62.30 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 90.00 | 53.30 | 57.30 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 48.40 | 52.30 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 43.25 | 47.30 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 105.00 | 38.55 | 42.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 110.00 | 33.25 | 37.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 115.00 | 28.50 | 32.30 | 39.49 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 24.30 | 27.15 | 30.18 | 0.00 | 0.00% | 0 | 16 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 19.50 | 21.15 | 22.78 | 0.00 | 0.00% | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 14.60 | 16.25 | 21.56 | 0.00 | 0.00% | 0 | 9 | 0.85 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 134.00 | 10.85 | 12.20 | % | 0 | 0 | 0.70 | 0.97 | 0.02 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 135.00 | 9.70 | 11.30 | 11.00 | -2.14 | -16.29% | 1 | 10 | 0.68 | 0.94 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 136.00 | 8.85 | 10.25 | 9.28 | % | 1 | 0 | 0.65 | 0.91 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 137.00 | 7.90 | 9.20 | 8.50 | -3.82 | -31.01% | 2 | 2 | 0.70 | 0.88 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 138.00 | 6.80 | 8.65 | % | 0 | 0 | 0.55 | 0.85 | 0.04 | -0.09 | 5/30/2025 3:59:58 PM EST | |||
| 139.00 | 6.35 | 6.85 | 6.15 | -4.24 | -40.81% | 11 | 4 | 0.38 | 0.81 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 140.00 | 5.10 | 6.20 | 6.83 | -1.72 | -20.12% | 60 | 179 | 0.32 | 0.77 | 0.05 | -0.12 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 141.00 | 4.60 | 5.65 | 4.41 | -3.69 | -45.56% | 12 | 1 | 0.34 | 0.72 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 142.00 | 4.20 | 5.40 | 5.00 | -1.80 | -26.48% | 49 | 26 | 0.33 | 0.67 | 0.05 | -0.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 143.00 | 2.97 | 3.75 | 4.32 | -1.63 | -27.40% | 60 | 20 | 0.30 | 0.62 | 0.06 | -0.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 144.00 | 2.80 | 3.10 | 3.58 | -2.17 | -37.74% | 192 | 66 | 0.32 | 0.56 | 0.06 | -0.16 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 145.00 | 2.23 | 2.63 | 2.46 | -1.99 | -44.72% | 117 | 369 | 0.33 | 0.50 | 0.06 | -0.16 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 146.00 | 1.64 | 2.09 | 1.91 | -1.79 | -48.38% | 366 | 76 | 0.31 | 0.43 | 0.06 | -0.16 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 147.00 | 1.29 | 1.58 | 1.47 | -1.48 | -50.17% | 122 | 146 | 0.30 | 0.37 | 0.06 | -0.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 148.00 | 1.04 | 1.20 | 1.12 | -1.59 | -58.68% | 270 | 210 | 0.30 | 0.31 | 0.06 | -0.14 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 149.00 | 0.69 | 0.91 | 0.91 | -1.32 | -59.20% | 234 | 255 | 0.30 | 0.26 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 150.00 | 0.55 | 0.66 | 0.66 | -1.10 | -62.50% | 1,660 | 2,383 | 0.29 | 0.21 | 0.05 | -0.12 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 152.50 | 0.25 | 0.32 | 0.30 | -0.67 | -69.08% | 233 | 537 | 0.29 | 0.12 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 155.00 | 0.11 | 0.17 | 0.18 | -0.34 | -65.39% | 261 | 841 | 0.31 | 0.06 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 157.50 | 0.03 | 0.20 | 0.11 | -0.14 | -56.00% | 52 | 171 | 0.34 | 0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 160.00 | 0.06 | 0.11 | 0.06 | -0.08 | -57.15% | 131 | 683 | 0.38 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 162.50 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 226 | 0.54 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.27 | 0.07 | 0.00 | 0.00% | 15 | 221 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 167.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 170.00 | 0.02 | 0.31 | 0.09 | +0.07 | +350.00% | 3 | 176 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 172.50 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.17 | 0.01 | -0.18 | -94.74% | 20 | 55 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 177.50 | 0.00 | 0.38 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 356 | 0.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.38 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.37 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.37 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 0.37 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.37 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 0.37 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.22 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.37 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.37 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.37 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.37 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 333 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 0.02 | 0.10 | 0.04 | -0.03 | -42.86% | 21 | 102 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 8 | 116 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 0.07 | 0.15 | 0.10 | +0.05 | +100.00% | 87 | 325 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 134.00 | 0.24 | 0.30 | 0.29 | -0.01 | -3.34% | 111 | 55 | 0.45 | -0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 135.00 | 0.31 | 0.38 | 0.28 | -0.10 | -26.32% | 285 | 4,062 | 0.39 | -0.06 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 136.00 | 0.39 | 0.49 | 0.60 | +0.25 | +71.43% | 31 | 27 | 0.38 | -0.09 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 137.00 | 0.51 | 0.58 | 0.50 | +0.03 | +6.39% | 14 | 7 | 0.37 | -0.12 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 138.00 | 0.59 | 0.73 | 0.65 | +0.07 | +12.07% | 155 | 1,523 | 0.36 | -0.15 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 139.00 | 0.79 | 0.92 | 0.83 | +0.13 | +18.58% | 98 | 317 | 0.36 | -0.19 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 140.00 | 0.99 | 1.16 | 1.00 | +0.20 | +25.00% | 252 | 364 | 0.36 | -0.23 | 0.05 | -0.12 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 141.00 | 1.25 | 1.42 | 1.30 | +0.27 | +26.22% | 41 | 346 | 0.36 | -0.28 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 142.00 | 1.54 | 1.86 | 1.55 | +0.31 | +25.00% | 203 | 303 | 0.34 | -0.33 | 0.05 | -0.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 143.00 | 1.84 | 2.04 | 1.42 | -0.19 | -11.81% | 106 | 68 | 0.34 | -0.38 | 0.06 | -0.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 144.00 | 2.30 | 2.46 | 1.99 | +0.23 | +13.07% | 215 | 99 | 0.34 | -0.44 | 0.06 | -0.16 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 145.00 | 2.74 | 3.00 | 2.86 | +0.86 | +43.00% | 218 | 495 | 0.34 | -0.50 | 0.06 | -0.16 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 146.00 | 3.25 | 3.50 | 3.30 | +0.82 | +33.07% | 77 | 78 | 0.33 | -0.57 | 0.06 | -0.16 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 147.00 | 3.90 | 4.35 | 3.41 | +0.57 | +20.07% | 34 | 260 | 0.35 | -0.63 | 0.06 | -0.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 148.00 | 4.55 | 4.80 | 3.96 | +0.56 | +16.48% | 149 | 354 | 0.33 | -0.69 | 0.06 | -0.14 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 149.00 | 5.05 | 6.10 | 4.50 | +0.50 | +12.50% | 46 | 66 | 0.35 | -0.74 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 150.00 | 6.10 | 6.35 | 5.50 | +0.94 | +20.62% | 48 | 135 | 0.34 | -0.79 | 0.05 | -0.12 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 152.50 | 7.60 | 9.00 | 7.65 | +1.55 | +25.41% | 13 | 77 | 0.52 | -0.88 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 155.00 | 10.15 | 11.95 | 8.58 | 0.00 | 0.00% | 0 | 137 | 0.60 | -0.94 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 157.50 | 12.15 | 13.75 | 10.10 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.97 | 0.01 | -0.03 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 160.00 | 14.90 | 15.95 | 12.60 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.98 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 162.50 | 17.05 | 18.65 | 11.35 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 165.00 | 19.60 | 21.20 | 13.55 | 0.00 | 0.00% | 0 | 6 | 0.87 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 167.50 | 22.10 | 23.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 170.00 | 23.55 | 26.55 | 24.84 | 0.00 | 0.00% | 0 | 3 | 1.05 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 172.50 | 26.30 | 29.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 175.00 | 28.70 | 31.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 177.50 | 31.05 | 34.55 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 180.00 | 33.55 | 37.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 185.00 | 38.55 | 42.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 190.00 | 43.55 | 47.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 195.00 | 48.55 | 52.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 200.00 | 53.55 | 57.45 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 205.00 | 58.50 | 62.45 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 210.00 | 63.50 | 67.60 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 215.00 | 68.50 | 72.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 220.00 | 73.50 | 77.50 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 225.00 | 78.50 | 82.60 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |