Cboe Global Markets

QCOM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

QUALCOMM, Inc. (qcom)

2025-07-30 15:59:59 ET (Delayed)
Bid: 
151.41
Ask: 
151.7
Vol: 
13,575,118
Last: 
151.41
Change: 
-3.02 (+-1.8633%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 148.000
12.4
-3.45
10.5
14.35
42
1.2
0.8444
0.0202
64
QCOM 149.000
12.1
-2.95
9.65
13.35
13
1.06
0.8214
0.0221
91
QCOM 150.000
10.85
-3.325
10
12.55
91
1.21
0.7968
0.0239
100
QCOM 152.500
8.58
-3.52
7.8
10.7
127
1.15
0.7283
0.028
263
QCOM 155.000
6.9
-3.275
6.6
9
130
1.18
0.6517
0.0312
359
QCOM 157.500
5.45
-2.95
5.05
6
235
1.03
0.5698
0.0332
454
Fri Aug 01 2025
Strike
QCOM 148.000
QCOM 149.000
QCOM 150.000
QCOM 152.500
QCOM 155.000
QCOM 157.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 148.000
0.95
+0.3
0.96
1
3,034
0.99
-0.1559
0.0203
649
QCOM 149.000
1.16
+0.39
0.8
1.2
572
0.97
-0.1789
0.0221
215
QCOM 150.000
1.36
+0.46
1.1
1.44
3,770
0.98
-0.2036
0.0239
2000
QCOM 152.500
2.08
+0.75
1.95
2.1
1,571
0.99
-0.2722
0.0281
4307
QCOM 155.000
2.81
+0.89
2.85
3
5,131
0.99
-0.349
0.0314
964
QCOM 157.500
4
+1.375
2.65
4
743
0.87
-0.4313
0.0334
518
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 148.000
15.48
+0
11.8
14.8
0
0.63
0.8103
0.0194
71
QCOM 149.000
15.3
+0
11.3
14.05
0
0.65
0.7896
0.0208
39
QCOM 150.000
11.47
-3.28
10.65
13.25
74
0.62
0.7676
0.0221
109
QCOM 152.500
9.72
-3.03
8.55
11.4
4
0.62
0.7073
0.025
42
QCOM 155.000
7.87
-2.98
6.55
9.8
249
0.59
0.6405
0.0275
118
QCOM 157.500
6.2
-2.875
6.1
7.05
17
0.56
0.569
0.0291
80
Fri Aug 08 2025
Strike
QCOM 148.000
QCOM 149.000
QCOM 150.000
QCOM 152.500
QCOM 155.000
QCOM 157.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 148.000
1.47
+0.435
1.27
2.75
30
0.63
-0.1907
0.0195
391
QCOM 149.000
1.63
+0.455
1.45
4.45
71
0.69
-0.2115
0.0209
48
QCOM 150.000
1.93
+0.59
1.7
2.31
312
0.56
-0.2337
0.0222
650
QCOM 152.500
2.51
+0.69
2.48
2.95
310
0.56
-0.2943
0.0252
257
QCOM 155.000
3.51
+1.075
3.4
4.05
404
0.57
-0.3615
0.0276
315
QCOM 157.500
4.5
+1.3
4.25
7
69
0.64
-0.4334
0.0292
83
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 148.000
14.75
-2.125
12.5
13.75
10
0.45
0.7894
0.0186
101
QCOM 149.000
13.75
-2.3
12.05
12.95
11
0.46
0.7697
0.0196
10
QCOM 150.000
11.71
-3.665
11.2
12.9
63
0.49
0.7489
0.0206
2174
QCOM 152.500
9.9
-3.4
9.8
10.4
51
0.47
0.6931
0.0229
86
QCOM 155.000
8.55
-2.875
8.2
8.55
81
0.45
0.6323
0.0248
2998
QCOM 157.500
6.9
-2.825
5.65
8.2
82
0.5
0.5681
0.0261
254
Fri Aug 15 2025
Strike
QCOM 148.000
QCOM 149.000
QCOM 150.000
QCOM 152.500
QCOM 155.000
QCOM 157.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 148.000
1.88
+0.545
1.69
2.06
6
0.46
-0.2115
0.0187
41
QCOM 149.000
2.15
+0.655
1.96
2.65
20
0.48
-0.2314
0.0197
53
QCOM 150.000
2.42
+0.74
2.21
2.51
722
0.45
-0.2523
0.0208
4099
QCOM 152.500
2.92
+0.69
3.05
5
304
0.46
-0.3085
0.0231
67
QCOM 155.000
3.95
+1.045
3.95
4.15
489
0.45
-0.3697
0.025
1864
QCOM 157.500
5.09
+1.39
4.7
5.95
179
0.47
-0.4344
0.0263
945
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 140.000
22
+0
19.75
21.7
0
0.48
0.891
0.0106
20
QCOM 145.000
17.4
-2.45
15.6
17.3
11
0.46
0.8259
0.015
47
QCOM 150.000
13.49
-2.16
11.25
12.8
31
0.4
0.7366
0.0194
88
QCOM 155.000
9.12
-2.78
8.45
9.7
21
0.42
0.6282
0.0228
65
QCOM 160.000
6.21
-2.49
5.35
6.5
66
0.39
0.5085
0.0244
172
QCOM 165.000
4.35
-1.65
3.8
6.25
62
0.4
0.3896
0.0237
324
Fri Aug 22 2025
Strike
QCOM 140.000
QCOM 145.000
QCOM 150.000
QCOM 155.000
QCOM 160.000
QCOM 165.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 140.000
0.87
+0.195
0.97
1.27
63
0.46
-0.1096
0.0107
142
QCOM 145.000
1.7
+0.575
1.44
1.97
46
0.43
-0.1751
0.0151
190
QCOM 150.000
2.7
+0.715
2.75
3.45
26
0.44
-0.2651
0.0196
145
QCOM 155.000
4.65
+1.4
4.05
4.7
21
0.41
-0.3745
0.023
215
QCOM 160.000
6.7
+1.675
6.45
7
35
0.4
-0.4951
0.0247
67
QCOM 165.000
8.5
+1.1
9.2
9.95
11
0.36
-0.6161
0.0241
7
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 140.000
22.41
-2.04
19.1
21.2
5
0.33
0.881
0.0107
11
QCOM 145.000
16.7
-3.5
15.05
18.15
5
0.4
0.8154
0.0146
4
QCOM 150.000
13
-3.25
10.65
13.25
1
0.4
0.7293
0.0185
51
QCOM 155.000
9.4
-3.075
9.05
9.95
32
0.39
0.627
0.0215
44
QCOM 160.000
6.68
-2.745
5.55
7.1
187
0.36
0.5149
0.023
120
QCOM 165.000
4.7
-2.1
4.15
4.95
60
0.37
0.4018
0.0226
174
Fri Aug 29 2025
Strike
QCOM 140.000
QCOM 145.000
QCOM 150.000
QCOM 155.000
QCOM 160.000
QCOM 165.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 140.000
1.21
+0.37
1.2
2.94
9
0.4
-0.1201
0.0108
87
QCOM 145.000
1.97
+0.545
0.5
2.05
32
0.34
-0.1863
0.0148
173
QCOM 150.000
2.95
+0.645
1.7
3.6
40
0.36
-0.2733
0.0187
116
QCOM 155.000
4.84
+1.215
2.79
6.45
11
0.33
-0.3769
0.0217
22
QCOM 160.000
7
+1.875
6.75
7.85
28
0.39
-0.4906
0.0233
19
QCOM 165.000
9
+1.175
8
10.35
14
0.37
-0.6058
0.023
9
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.