Options Chain for QUALCOMM INC COM (QCOM) - $180.10 as of 5/3/2024 3:01:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 83.65 | 85.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:48 PM EST | |||
| 100.00 | 78.70 | 80.45 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:48 PM EST | |||
| 105.00 | 73.70 | 75.45 | 74.43 | % | 2 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:48 PM EST | |
| 110.00 | 68.75 | 70.45 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:48 PM EST | |||
| 115.00 | 63.70 | 65.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:48 PM EST | |||
| 120.00 | 58.70 | 60.45 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:48 PM EST | |||
| 125.00 | 53.70 | 55.45 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:48 PM EST | |||
| 130.00 | 48.70 | 50.45 | 48.81 | +10.42 | +27.15% | 1 | 2 | 1.53 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 135.00 | 43.75 | 45.40 | 30.75 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/3/2024 3:59:48 PM EST |
| 140.00 | 38.70 | 40.45 | 39.80 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 145.00 | 33.75 | 35.50 | 20.25 | 0.00 | 0.00% | 0 | 101 | 1.11 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 146.00 | 32.75 | 34.45 | 22.85 | 0.00 | 0.00% | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 147.00 | 31.75 | 33.50 | 20.30 | 0.00 | 0.00% | 0 | 4 | 1.06 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 148.00 | 30.70 | 32.50 | 18.00 | 0.00 | 0.00% | 0 | 3 | 1.03 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 149.00 | 29.70 | 31.45 | 29.48 | +0.08 | +0.28% | 4 | 11 | 0.99 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 150.00 | 28.75 | 30.50 | 29.44 | -1.42 | -4.61% | 21 | 57 | 0.97 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 152.50 | 26.20 | 28.00 | 26.94 | +0.57 | +2.17% | 13 | 40 | 0.90 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 155.00 | 23.70 | 25.45 | 24.73 | +0.92 | +3.87% | 39 | 32 | 0.82 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 157.50 | 21.40 | 22.95 | 22.18 | +0.39 | +1.79% | 3 | 84 | 0.75 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 160.00 | 18.80 | 20.30 | 19.65 | -0.65 | -3.21% | 2 | 155 | 0.65 | 0.99 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 162.50 | 16.25 | 17.90 | 17.41 | -0.91 | -4.97% | 26 | 170 | 0.61 | 0.99 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 165.00 | 13.90 | 15.30 | 14.11 | +0.21 | +1.52% | 65 | 672 | 0.52 | 0.97 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 167.50 | 11.60 | 13.35 | 12.50 | +0.95 | +8.23% | 77 | 405 | 0.37 | 0.95 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 170.00 | 9.50 | 11.00 | 9.93 | -0.17 | -1.69% | 58 | 438 | 0.33 | 0.91 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 172.50 | 7.20 | 8.45 | 7.62 | -0.88 | -10.36% | 48 | 561 | 0.27 | 0.86 | 0.03 | -0.14 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 175.00 | 4.80 | 5.75 | 5.35 | -0.50 | -8.55% | 167 | 494 | 0.25 | 0.78 | 0.05 | -0.16 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 177.50 | 3.05 | 3.85 | 3.62 | -1.13 | -23.79% | 495 | 538 | 0.24 | 0.65 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 180.00 | 2.27 | 2.33 | 2.30 | -0.16 | -6.51% | 1,270 | 922 | 0.24 | 0.49 | 0.07 | -0.18 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 182.50 | 1.27 | 1.36 | 1.22 | -0.85 | -41.07% | 2,488 | 323 | 0.24 | 0.32 | 0.06 | -0.15 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 185.00 | 0.65 | 0.71 | 0.65 | -0.75 | -53.58% | 1,857 | 1,095 | 0.24 | 0.19 | 0.05 | -0.12 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 187.50 | 0.32 | 0.36 | 0.32 | -0.54 | -62.80% | 852 | 277 | 0.25 | 0.11 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 190.00 | 0.16 | 0.19 | 0.16 | -0.34 | -68.00% | 311 | 694 | 0.26 | 0.06 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 192.50 | 0.08 | 0.11 | 0.09 | -0.20 | -68.97% | 280 | 204 | 0.27 | 0.03 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 195.00 | 0.05 | 0.07 | 0.06 | -0.09 | -60.00% | 347 | 1,505 | 0.29 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 200.00 | 0.02 | 0.13 | 0.02 | -0.04 | -66.67% | 174 | 917 | 0.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 205.00 | 0.01 | 0.18 | 0.01 | -0.02 | -66.67% | 16 | 371 | 0.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 210.00 | 0.00 | 0.18 | 0.03 | -0.01 | -25.00% | 5 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 215.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.50 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 220.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 3 | 50 | 0.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 225.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 3:59:48 PM EST |
| 230.00 | 0.00 | 0.18 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 235.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 3:59:48 PM EST |
| 240.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 245.00 | 0.00 | 0.18 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.09 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 100.00 | 0.00 | 0.18 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.18 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/3/2024 3:59:48 PM EST |
| 110.00 | 0.00 | 0.18 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.52 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/3/2024 3:59:48 PM EST |
| 120.00 | 0.00 | 0.01 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 125.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.26 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/3/2024 3:59:48 PM EST |
| 130.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 404 | 1.14 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:48 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 392 | 0.73 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 366 | 0.64 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 2 | 214 | 0.70 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 146.00 | 0.00 | 0.01 | 0.07 | +0.06 | +600.00% | 2 | 29 | 0.54 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 147.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 272 | 0.64 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 148.00 | 0.00 | 0.07 | 0.09 | +0.08 | +800.00% | 2 | 59 | 0.64 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 149.00 | 0.01 | 0.10 | 0.02 | +0.01 | +100.00% | 14 | 69 | 0.57 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 150.00 | 0.01 | 0.13 | 0.02 | -0.01 | -33.34% | 31 | 502 | 0.57 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 152.50 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 3 | 199 | 0.48 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 155.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 43 | 989 | 0.45 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 157.50 | 0.04 | 0.10 | 0.05 | 0.00 | 0.00% | 119 | 530 | 0.45 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 160.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 57 | 527 | 0.38 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 162.50 | 0.05 | 0.07 | 0.05 | -0.05 | -50.00% | 66 | 263 | 0.35 | -0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 165.00 | 0.07 | 0.09 | 0.08 | -0.09 | -52.95% | 435 | 919 | 0.32 | -0.03 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 167.50 | 0.11 | 0.13 | 0.13 | -0.19 | -59.38% | 370 | 577 | 0.29 | -0.05 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 170.00 | 0.20 | 0.22 | 0.21 | -0.19 | -47.50% | 1,317 | 543 | 0.27 | -0.09 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 172.50 | 0.38 | 0.42 | 0.42 | -0.34 | -44.74% | 674 | 563 | 0.26 | -0.14 | 0.03 | -0.14 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 175.00 | 0.77 | 1.00 | 0.82 | -0.37 | -31.10% | 552 | 556 | 0.25 | -0.22 | 0.05 | -0.16 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 177.50 | 1.43 | 1.49 | 1.50 | -0.41 | -21.47% | 1,452 | 465 | 0.25 | -0.35 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 180.00 | 2.48 | 2.74 | 2.63 | -0.34 | -11.45% | 1,116 | 954 | 0.24 | -0.51 | 0.07 | -0.18 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 182.50 | 3.95 | 4.10 | 4.20 | -1.00 | -19.24% | 101 | 69 | 0.25 | -0.68 | 0.06 | -0.15 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 185.00 | 5.55 | 6.75 | 6.15 | -1.45 | -19.08% | 66 | 60 | 0.25 | -0.81 | 0.05 | -0.12 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 187.50 | 7.85 | 8.80 | 9.28 | +0.48 | +5.46% | 2 | 19 | 0.37 | -0.89 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 190.00 | 9.50 | 11.05 | 11.53 | +0.83 | +7.76% | 3 | 155 | 0.36 | -0.94 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 3:59:48 PM EST |
| 192.50 | 12.20 | 13.55 | 13.25 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.97 | 0.01 | -0.03 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 195.00 | 14.85 | 16.45 | 15.86 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.99 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 200.00 | 19.65 | 21.35 | 20.25 | 0.00 | 0.00% | 0 | 40 | 0.66 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:48 PM EST |
| 205.00 | 24.55 | 26.45 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 210.00 | 29.55 | 31.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 215.00 | 34.55 | 36.45 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 220.00 | 39.55 | 41.45 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 225.00 | 44.55 | 46.45 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 230.00 | 49.55 | 51.35 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 235.00 | 54.55 | 56.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 240.00 | 59.55 | 61.35 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST | |||
| 245.00 | 64.55 | 66.35 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:48 PM EST |