Options Chain for QUALCOMM INC COM (QCOM) - $165.66 as of 4/29/2024 11:33:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 72.70 | 73.55 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 100.00 | 67.75 | 68.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 105.00 | 62.75 | 63.65 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 110.00 | 57.85 | 58.70 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 115.00 | 52.80 | 53.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 120.00 | 47.90 | 48.70 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 4/29/2024 11:58:55 AM EST | |||
| 125.00 | 42.90 | 43.70 | 33.34 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.98 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 11:58:55 AM EST |
| 130.00 | 38.05 | 38.85 | 32.35 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.97 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 11:58:55 AM EST |
| 135.00 | 33.20 | 33.95 | 28.65 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.95 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 11:58:55 AM EST |
| 140.00 | 28.75 | 29.20 | 27.39 | +3.16 | +13.05% | 1 | 2 | 0.49 | 0.93 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 145.00 | 24.10 | 24.60 | 22.90 | +1.76 | +8.33% | 1 | 4 | 0.45 | 0.89 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 150.00 | 19.85 | 20.25 | 15.97 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.83 | 0.01 | -0.08 | 4/18/2024 | 4/29/2024 11:58:55 AM EST |
| 155.00 | 15.55 | 16.15 | 14.50 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.76 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 11:58:55 AM EST |
| 160.00 | 12.40 | 12.60 | 12.40 | +1.78 | +16.77% | 42 | 123 | 0.41 | 0.67 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 165.00 | 9.35 | 9.55 | 9.19 | +1.14 | +14.17% | 46 | 99 | 0.40 | 0.57 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 170.00 | 6.80 | 6.95 | 6.75 | +0.75 | +12.50% | 78 | 99 | 0.39 | 0.47 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 175.00 | 4.80 | 4.95 | 4.70 | +0.47 | +11.12% | 9 | 57 | 0.39 | 0.37 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 180.00 | 3.30 | 3.45 | 3.00 | +0.11 | +3.81% | 2 | 108 | 0.39 | 0.29 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 185.00 | 2.24 | 2.33 | 1.99 | +0.14 | +7.57% | 3 | 56 | 0.39 | 0.21 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 190.00 | 1.49 | 1.57 | 1.33 | +0.03 | +2.31% | 2 | 89 | 0.39 | 0.15 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 195.00 | 1.00 | 1.06 | 0.83 | +0.08 | +10.67% | 1 | 11 | 0.39 | 0.11 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 200.00 | 0.66 | 0.71 | 0.71 | +0.16 | +29.10% | 1 | 39 | 0.40 | 0.07 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 205.00 | 0.43 | 0.48 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.05 | 0.01 | -0.03 | 4/19/2024 | 4/29/2024 11:58:55 AM EST |
| 210.00 | 0.26 | 0.31 | 0.30 | +0.08 | +36.37% | 11 | 10 | 0.41 | 0.04 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 215.00 | 0.16 | 0.21 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 4/29/2024 11:58:55 AM EST | |||
| 220.00 | 0.10 | 0.14 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 4/29/2024 11:58:55 AM EST | |||
| 225.00 | 0.06 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 11:58:55 AM EST |
| 230.00 | 0.00 | 0.28 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 235.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 240.00 | 0.00 | 0.24 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 245.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.21 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 100.00 | 0.00 | 0.22 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 105.00 | 0.00 | 0.23 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 110.00 | 0.00 | 0.24 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 115.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 11:58:55 AM EST |
| 120.00 | 0.08 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 11:58:55 AM EST |
| 125.00 | 0.13 | 0.18 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.02 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 11:58:55 AM EST |
| 130.00 | 0.21 | 0.26 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.03 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 11:58:55 AM EST |
| 135.00 | 0.35 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 37 | 0.44 | -0.05 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 11:58:55 AM EST |
| 140.00 | 0.62 | 0.66 | 0.68 | -0.12 | -15.00% | 32 | 34 | 0.42 | -0.07 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 145.00 | 1.04 | 1.11 | 1.11 | -0.20 | -15.27% | 4 | 48 | 0.41 | -0.11 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 150.00 | 1.74 | 1.82 | 1.85 | -0.31 | -14.36% | 7 | 56 | 0.41 | -0.17 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 155.00 | 2.82 | 2.91 | 2.82 | -0.45 | -13.77% | 101 | 181 | 0.40 | -0.24 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 160.00 | 4.35 | 4.45 | 4.49 | -0.41 | -8.37% | 94 | 221 | 0.40 | -0.33 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 165.00 | 6.35 | 6.50 | 6.60 | -0.45 | -6.39% | 17 | 52 | 0.40 | -0.43 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 11:58:55 AM EST |
| 170.00 | 8.85 | 9.00 | 10.80 | 0.00 | 0.00% | 0 | 29 | 0.40 | -0.53 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 11:58:55 AM EST |
| 175.00 | 11.65 | 12.10 | 17.44 | 0.00 | 0.00% | 0 | 132 | 0.40 | -0.63 | 0.02 | -0.12 | 4/22/2024 | 4/29/2024 11:58:55 AM EST |
| 180.00 | 15.15 | 15.65 | 15.70 | 0.00 | 0.00% | 0 | 137 | 0.39 | -0.71 | 0.02 | -0.10 | 4/16/2024 | 4/29/2024 11:58:55 AM EST |
| 185.00 | 19.25 | 19.60 | 19.15 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.79 | 0.02 | -0.09 | 4/15/2024 | 4/29/2024 11:58:55 AM EST |
| 190.00 | 23.45 | 24.20 | 20.31 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.85 | 0.01 | -0.07 | 4/15/2024 | 4/29/2024 11:58:55 AM EST |
| 195.00 | 27.80 | 28.35 | % | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.06 | 4/29/2024 11:58:55 AM EST | |||
| 200.00 | 32.55 | 33.05 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.04 | 4/29/2024 11:58:55 AM EST | |||
| 205.00 | 37.30 | 37.80 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.03 | 4/29/2024 11:58:55 AM EST | |||
| 210.00 | 42.10 | 42.95 | % | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 4/29/2024 11:58:55 AM EST | |||
| 215.00 | 46.85 | 47.70 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 4/29/2024 11:58:55 AM EST | |||
| 220.00 | 51.80 | 52.75 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 4/29/2024 11:58:55 AM EST | |||
| 225.00 | 56.75 | 57.75 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 4/29/2024 11:58:55 AM EST | |||
| 230.00 | 61.85 | 62.80 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 235.00 | 66.85 | 67.75 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 240.00 | 71.80 | 72.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST | |||
| 245.00 | 76.85 | 77.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:55 AM EST |