Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

QUALCOMM INC. (QCOM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
QCOM QUALCOMM INC.   0.450 0.296 165.66 2.36
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 4.50 6.85 6.26 0.00 103 665  W   160 QCOM 0.00 0.01 0.01 0.00 177 2751  W  
QCOM 2.92 3.50 3.30 0.00 544 1677  W   162.5 QCOM 0.00 0.01 0.01 0.00 620 1860  W  
QCOM 0.50 1.12 0.57 0.00 2280 2940  W   165 QCOM 0.00 0.03 0.02 0.00 1164 2012  W  
QCOM 0.00 0.01 0.01 0.00 923 1976  W   167.5 QCOM 1.43 2.50 1.67 0.00 232 634  W  
QCOM 0.00 0.01 0.01 0.00 389 1974  W   170 QCOM 2.47 5.10 4.20 0.00 26 677  W  
QCOM 0.00 0.01 0.01 0.00 146 2372  W   172.5 QCOM 6.50 7.90 6.34 0.00 6 66  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 8.85 9.15 9.25 6.45 49 329  W   160 QCOM 3.05 3.20 3.15 0.56 349 502  W  
QCOM 7.35 7.55 7.54 4.54 188 561  W   162.5 QCOM 4.05 4.25 4.00 1.14 129 333  W  
QCOM 6.05 6.20 6.21 2.97 355 803  W   165 QCOM 5.20 5.40 5.23 2.07 111 1372  W  
QCOM 4.85 5.00 4.91 1.80 198 388  W   167.5 QCOM 6.55 6.70 6.63 3.40 29 324  W  
QCOM 3.85 3.95 3.90 1.00 201 952  W   170 QCOM 8.00 8.15 7.87 5.09 33 337  W  
QCOM 2.96 3.15 3.00 0.50 251 448  W   172.5 QCOM 9.55 9.85 10.01 7.10 6 257  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 9.50 9.75 9.60 7.94 61 162  W   160 QCOM 3.50 3.75 3.60 1.20 48 177  W  
QCOM 7.95 8.25 8.25 6.16 19 123  W   162.5 QCOM 4.50 4.75 5.95 1.90 0 85  W  
QCOM 6.65 6.85 7.00 4.62 45 256  W   165 QCOM 5.65 5.90 5.84 2.85 56 221  W  
QCOM 5.40 5.65 5.77 3.35 75 107  W   167.5 QCOM 6.95 7.25 7.10 4.06 19 41  W  
QCOM 4.35 4.60 4.45 2.34 57 341  W   170 QCOM 8.40 8.70 8.45 5.54 13 38  W  
QCOM 3.50 3.75 3.67 1.57 24 372  W   172.5 QCOM 10.00 10.30 11.90 7.25 1 56  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 10.00 10.30 10.61 9.71 14 3983  S   160 QCOM 3.90 4.15 3.90 1.51 55 4561  S  
QCOM 8.55 8.75 9.05 7.93 5 109  S   162.5 QCOM 4.95 5.10 4.90 2.19 85 60  S  
QCOM 7.20 7.40 7.37 6.35 285 2638  S   165 QCOM 6.05 6.25 6.07 3.07 232 1469  S  
QCOM 6.00 6.15 6.20 4.98 128 87  S   167.5 QCOM 7.35 7.55 7.40 4.16 213 58  S  
QCOM 4.90 5.10 5.00 3.82 2466 4429  S   170 QCOM 8.80 9.00 8.65 5.46 197 1230  S  
QCOM 4.00 4.20 4.30 2.86 19 98  S   172.5 QCOM 10.35 10.65 11.40 6.97 3 18  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 10.60 11.20 9.15 11.82 0 107  W   160 QCOM 4.30 4.55 4.50 1.56 13 172  W  
QCOM 7.70 8.15 7.90 8.36 34 137  W   165 QCOM 6.45 6.70 6.55 2.96 39 146  W  
QCOM 5.45 5.75 5.90 5.58 4 164  W   170 QCOM 9.05 9.55 12.80 5.03 0 28  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 10.90 11.35 10.62 14.34 56 81  W   160 QCOM 4.85 5.15 4.90 1.45 13 213  W  
QCOM 8.05 8.45 8.05 10.75 44 60  W   165 QCOM 7.05 7.40 7.05 2.63 5 51  W  
QCOM 5.65 6.00 6.00 7.72 50 69  W   170 QCOM 9.70 10.15 10.80 4.38 1 29  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 10.55 11.70 11.25 17.29 1 45  W   160 QCOM 5.30 5.55 6.25 1.23 0 15  W  
QCOM 7.55 9.80 8.85 13.58 7 1  W   165 QCOM 7.50 7.80 7.46 2.19 2 0  W  
QCOM 5.25 6.55 6.40 10.32 13 2  W   170 QCOM 10.20 10.60 10.64 3.60 2 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 12.05 12.25 12.55 24.60 109 3758  S   160 QCOM 5.95 6.15 5.94 0.71 127 1926  S  
QCOM 9.30 9.45 9.72 20.72 146 1684  S   165 QCOM 8.20 8.40 8.20 1.25 540 1142  S  
QCOM 7.00 7.15 7.05 17.10 446 2216  S   170 QCOM 10.80 11.10 11.00 2.07 6 1482  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.