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)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
4,808,242
Last: 
159
Change: 
-0.44 (+-0.2778%)
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 152.500
8.6
-0.625
8.45
8.6
24
0.57
0.7026
0.0275
157
QCOM 155.000
7.14
-0.46
6.85
7
202
0.57
0.6286
0.0302
391
QCOM 157.500
5.49
-0.685
5.45
5.6
221
0.57
0.5504
0.0317
587
QCOM 160.000
4.32
-0.58
4.25
4.35
414
0.57
0.4708
0.032
1814
QCOM 162.500
3.25
-0.6
3.2
3.3
2,031
0.56
0.3925
0.0311
3149
QCOM 165.000
2.41
-0.585
2.35
2.42
461
0.55
0.3184
0.0291
1433
Fri Aug 01 2025
Strike
QCOM 152.500
QCOM 155.000
QCOM 157.500
QCOM 160.000
QCOM 162.500
QCOM 165.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 152.500
2.47
-0.18
2.44
2.5
745
0.57
-0.2989
0.0277
925
QCOM 155.000
3.39
-0.16
3.3
3.45
140
0.57
-0.3732
0.0303
577
QCOM 157.500
4.5
-0.1
4.4
4.55
153
0.57
-0.4519
0.0319
586
QCOM 160.000
5.64
-0.21
5.65
5.85
64
0.57
-0.532
0.0322
600
QCOM 162.500
7.15
-0.15
7.15
7.25
28
0.56
-0.6108
0.0313
102
QCOM 165.000
8.75
-0.175
8.8
8.9
9
0.55
-0.6855
0.0293
112
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 152.500
10.08
+0
9.1
9.25
0
0.45
0.6879
0.0249
20
QCOM 155.000
7.72
-0.505
7.5
7.7
101
0.45
0.622
0.0269
142
QCOM 157.500
6.55
-0.225
6.1
6.25
9
0.45
0.5526
0.0282
65
QCOM 160.000
4.95
-0.575
4.9
5.05
94
0.45
0.4817
0.0286
203
QCOM 162.500
3.86
-0.565
3.85
3.95
10
0.44
0.4117
0.028
126
QCOM 165.000
2.99
-0.51
2.98
3.05
67
0.44
0.3447
0.0267
434
Fri Aug 08 2025
Strike
QCOM 152.500
QCOM 155.000
QCOM 157.500
QCOM 160.000
QCOM 162.500
QCOM 165.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 152.500
3.02
-0.105
2.96
3.1
21
0.46
-0.3142
0.025
19
QCOM 155.000
4.07
+0.07
3.85
4
45
0.45
-0.3805
0.0271
357
QCOM 157.500
4.85
-0.225
4.9
5.1
7
0.45
-0.4505
0.0284
64
QCOM 160.000
6.11
-0.215
6.2
6.4
26
0.45
-0.522
0.0288
219
QCOM 162.500
7.77
+0.02
7.65
7.8
3
0.44
-0.5927
0.0283
12
QCOM 165.000
10.95
+0
9.2
9.45
0
0.44
-0.6605
0.027
45
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 152.500
9.6
-0.775
9.65
9.85
2
0.41
0.679
0.023
25
QCOM 155.000
8.23
-0.545
8.1
8.25
47
0.4
0.6185
0.0247
3243
QCOM 157.500
6.7
-0.65
6.7
6.85
27
0.4
0.5548
0.0258
245
QCOM 160.000
5.5
-0.55
5.45
5.6
354
0.4
0.4898
0.0262
2678
QCOM 162.500
4.68
-0.245
4.35
4.5
5
0.4
0.4252
0.0259
60
QCOM 165.000
3.5
-0.45
3.45
3.55
68
0.39
0.363
0.025
4017
Fri Aug 15 2025
Strike
QCOM 152.500
QCOM 155.000
QCOM 157.500
QCOM 160.000
QCOM 162.500
QCOM 165.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 152.500
3.57
+0.07
3.4
3.5
2
0.41
-0.3235
0.0232
46
QCOM 155.000
4.4
+0
4.3
4.4
104
0.4
-0.3846
0.025
1873
QCOM 157.500
5.53
+0.03
5.4
5.55
798
0.4
-0.449
0.0261
942
QCOM 160.000
6.63
-0.07
6.65
6.8
73
0.4
-0.5148
0.0266
2636
QCOM 162.500
8.15
+0.025
8.1
8.3
6
0.4
-0.5802
0.0263
24
QCOM 165.000
9.43
+0
9.65
9.9
0
0.4
-0.6434
0.0254
800
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 145.000
15.83
-0.37
15.6
15.95
2
0.39
0.8158
0.0154
3
QCOM 150.000
11.9
-0.675
11.1
12.7
6
0.38
0.7255
0.0197
55
QCOM 155.000
8.7
-0.575
8.6
8.85
21
0.38
0.6164
0.0231
63
QCOM 160.000
6.05
-0.475
5.95
6.15
9
0.37
0.4965
0.0245
132
QCOM 165.000
4
-0.425
3.9
4.05
19
0.36
0.377
0.0236
294
QCOM 170.000
2.49
-0.255
2.21
2.58
32
0.36
0.2688
0.0208
197
Fri Aug 22 2025
Strike
QCOM 145.000
QCOM 150.000
QCOM 155.000
QCOM 160.000
QCOM 165.000
QCOM 170.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 145.000
1.86
-0.07
1.79
1.86
20
0.39
-0.1857
0.0156
177
QCOM 150.000
2.96
-0.115
2.89
3.1
104
0.39
-0.2769
0.02
77
QCOM 155.000
4.62
-0.155
4.65
4.85
18
0.38
-0.3873
0.0234
211
QCOM 160.000
7.35
+0
6.95
8.15
0
0.4
-0.509
0.0249
36
QCOM 165.000
9.73
+0
9.95
10.2
0
0.37
-0.6307
0.0242
1
QCOM 170.000
13.1
+0
13.45
14.55
0
0.39
-0.7419
0.0214
1
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 145.000
17.47
+0
15.95
16.45
0
0.37
0.8071
0.015
2
QCOM 150.000
13.8
+0
12.25
12.65
0
0.36
0.7197
0.0188
57
QCOM 155.000
9.05
-0.775
8.65
10.3
3
0.37
0.6165
0.0216
44
QCOM 160.000
6.72
-0.505
5.95
6.6
9
0.34
0.5041
0.023
94
QCOM 165.000
4.4
-0.525
4.3
4.5
6
0.35
0.3912
0.0225
163
QCOM 170.000
2.93
-0.32
2.63
2.93
15
0.34
0.2874
0.0202
117
Fri Aug 29 2025
Strike
QCOM 145.000
QCOM 150.000
QCOM 155.000
QCOM 160.000
QCOM 165.000
QCOM 170.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QCOM 145.000
2.04
-0.2
2.05
2.33
16
0.38
-0.1953
0.0152
205
QCOM 150.000
3.4
-0.05
3.2
3.7
17
0.37
-0.2838
0.019
152
QCOM 155.000
4.96
-0.19
4.95
5.35
4
0.36
-0.3888
0.022
17
QCOM 160.000
7.2
-0.275
7.35
7.55
9
0.36
-0.5033
0.0235
14
QCOM 165.000
0
+0
9.9
10.6
0
0.34
-0.6191
0.0231
0
QCOM 170.000
17.35
+0
13.7
14.85
0
0.37
-0.7264
0.021
3
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.