Options Chain for QUALCOMM INC COM (QCOM) - $179.64 as of 5/6/2024 11:35:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 86.05 | 87.55 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 100.00 | 81.40 | 82.55 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 105.00 | 76.30 | 77.55 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 110.00 | 71.35 | 72.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 115.00 | 66.35 | 67.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 120.00 | 61.40 | 62.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 125.00 | 56.40 | 57.65 | 52.49 | 0.00 | 0.00% | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 10:59:07 AM EST |
| 130.00 | 51.40 | 52.75 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 135.00 | 46.40 | 47.70 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 140.00 | 41.50 | 42.70 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 145.00 | 36.60 | 37.70 | 34.75 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 10:59:07 AM EST |
| 150.00 | 31.60 | 32.70 | 31.35 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.98 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 10:59:07 AM EST |
| 155.00 | 26.70 | 27.80 | 27.17 | +0.82 | +3.12% | 1 | 2 | 0.35 | 0.95 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 10:59:07 AM EST |
| 160.00 | 21.80 | 22.80 | 22.70 | +2.40 | +11.83% | 5 | 57 | 0.31 | 0.91 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 10:59:07 AM EST |
| 165.00 | 17.40 | 18.10 | 17.77 | +1.42 | +8.69% | 1 | 18 | 0.31 | 0.85 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 10:59:07 AM EST |
| 170.00 | 13.15 | 13.55 | 11.14 | 0.00 | 0.00% | 0 | 98 | 0.29 | 0.77 | 0.02 | -0.08 | 5/3/2024 | 5/6/2024 10:59:07 AM EST |
| 175.00 | 9.30 | 10.10 | 8.00 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.67 | 0.02 | -0.09 | 5/3/2024 | 5/6/2024 10:59:07 AM EST |
| 180.00 | 6.40 | 6.60 | 6.40 | +0.70 | +12.29% | 28 | 101 | 0.27 | 0.55 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 10:59:07 AM EST |
| 185.00 | 4.00 | 4.25 | 4.01 | +0.46 | +12.96% | 7 | 100 | 0.26 | 0.41 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 10:59:07 AM EST |
| 190.00 | 2.23 | 2.54 | 2.50 | +0.54 | +27.56% | 9 | 406 | 0.26 | 0.28 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 10:59:07 AM EST |
| 195.00 | 1.26 | 1.46 | 1.50 | +0.39 | +35.14% | 20 | 90 | 0.26 | 0.18 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 10:59:07 AM EST |
| 200.00 | 0.47 | 0.82 | 0.68 | 0.00 | 0.00% | 0 | 107 | 0.26 | 0.11 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 10:59:07 AM EST |
| 205.00 | 0.39 | 0.45 | 0.43 | +0.02 | +4.88% | 7 | 64 | 0.27 | 0.06 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 10:59:07 AM EST |
| 210.00 | 0.20 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 250 | 0.27 | 0.04 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 10:59:07 AM EST |
| 215.00 | 0.10 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 20 | 0.28 | 0.02 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 10:59:07 AM EST |
| 220.00 | 0.05 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.01 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 10:59:07 AM EST |
| 225.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 10:59:07 AM EST |
| 230.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 10:59:07 AM EST |
| 235.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 240.00 | 0.00 | 0.24 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 245.00 | 0.00 | 0.23 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 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 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 100.00 | 0.00 | 0.21 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 105.00 | 0.00 | 0.21 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 110.00 | 0.00 | 0.22 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 115.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 120.00 | 0.01 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 10:59:07 AM EST |
| 125.00 | 0.00 | 0.15 | 0.05 | -0.11 | -68.75% | 1 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 10:59:07 AM EST |
| 130.00 | 0.05 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 10:59:07 AM EST |
| 135.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 35 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 10:59:07 AM EST |
| 140.00 | 0.04 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 10:59:07 AM EST |
| 145.00 | 0.09 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.01 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 10:59:07 AM EST |
| 150.00 | 0.14 | 0.18 | 0.23 | 0.00 | 0.00% | 0 | 54 | 0.33 | -0.02 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 10:59:07 AM EST |
| 155.00 | 0.22 | 0.28 | 0.26 | -0.10 | -27.78% | 4 | 26 | 0.31 | -0.05 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 10:59:07 AM EST |
| 160.00 | 0.43 | 0.48 | 0.48 | -0.21 | -30.44% | 1 | 118 | 0.29 | -0.09 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 10:59:07 AM EST |
| 165.00 | 0.83 | 0.91 | 0.87 | -0.52 | -37.41% | 7 | 84 | 0.28 | -0.15 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 10:59:07 AM EST |
| 170.00 | 1.61 | 1.67 | 1.58 | -0.67 | -29.78% | 5 | 67 | 0.27 | -0.23 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 10:59:07 AM EST |
| 175.00 | 2.87 | 2.99 | 2.92 | -0.83 | -22.14% | 17 | 46 | 0.27 | -0.33 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 10:59:07 AM EST |
| 180.00 | 4.80 | 4.95 | 6.05 | 0.00 | 0.00% | 0 | 40 | 0.27 | -0.45 | 0.03 | -0.09 | 5/3/2024 | 5/6/2024 10:59:07 AM EST |
| 185.00 | 7.20 | 7.65 | 7.80 | -1.20 | -13.34% | 4 | 7 | 0.26 | -0.59 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 10:59:07 AM EST |
| 190.00 | 10.50 | 11.45 | % | 0 | 0 | 0.27 | -0.72 | 0.02 | -0.07 | 5/6/2024 10:59:07 AM EST | |||
| 195.00 | 14.60 | 15.50 | 18.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.82 | 0.02 | -0.06 | 5/2/2024 | 5/6/2024 10:59:07 AM EST |
| 200.00 | 19.10 | 19.60 | % | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.04 | 5/6/2024 10:59:07 AM EST | |||
| 205.00 | 23.80 | 24.55 | % | 0 | 0 | 0.29 | -0.94 | 0.01 | -0.03 | 5/6/2024 10:59:07 AM EST | |||
| 210.00 | 28.00 | 29.30 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.02 | 5/6/2024 10:59:07 AM EST | |||
| 215.00 | 32.90 | 34.30 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 5/6/2024 10:59:07 AM EST | |||
| 220.00 | 37.80 | 39.20 | 41.00 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.99 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 10:59:07 AM EST |
| 225.00 | 42.80 | 44.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 230.00 | 47.95 | 49.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 235.00 | 52.70 | 54.05 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 240.00 | 57.75 | 59.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST | |||
| 245.00 | 62.70 | 64.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:07 AM EST |