Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
QCOM QUALCOMM INC.   0.502 0.451 119.74 -1.45

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 4.40 4.55 4.75 3.61 39 55  Q   117 QCOM 1.65 1.72 1.59 0.86 176 376  Q  
QCOM 3.75 3.85 4.20 2.94 54 125  Q   118 QCOM 1.98 2.07 1.92 1.18 172 218  Q  
QCOM 3.15 3.25 3.70 2.35 27 87  Q   119 QCOM 2.38 2.46 2.10 1.59 194 568  Q  
QCOM 2.62 2.70 2.80 1.84 486 395  Q   120 QCOM 2.83 2.94 2.89 2.08 510 1112  Q  
QCOM 2.12 2.23 2.79 1.40 814 215  Q   121 QCOM 3.35 3.45 3.15 2.64 289 1519  Q  
QCOM 1.69 1.78 1.73 1.05 722 100  Q   122 QCOM 3.90 4.05 3.20 3.29 433 510  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 5.70 5.85 6.50 5.18 3 4  W   117 QCOM 2.86 2.95 2.75 2.24 192 93  W  
QCOM 5.05 5.20 5.55 4.59 56 16  W   118 QCOM 3.20 3.35 3.25 2.64 165 147  W  
QCOM 4.45 4.65 5.25 4.04 28 15  W   119 QCOM 3.65 3.75 3.29 3.09 149 113  W  
QCOM 3.95 4.10 4.39 3.54 86 82  W   120 QCOM 4.10 4.20 4.14 3.59 304 394  W  
QCOM 3.45 3.60 3.65 3.08 48 27  W   121 QCOM 4.55 4.70 4.60 4.13 75 46  W  
QCOM 2.98 3.10 3.50 2.66 154 40  W   122 QCOM 5.10 5.25 4.75 4.71 72 45  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 6.70 6.90 7.45 6.44 8 11  W   117 QCOM 3.80 3.95 3.60 3.11 108 126  W  
QCOM 6.10 6.25 6.80 5.86 1 17  W   118 QCOM 4.20 4.35 3.90 3.52 41 409  W  
QCOM 5.55 5.70 5.85 5.32 6 69  W   119 QCOM 4.60 4.75 4.30 3.98 52 120  W  
QCOM 5.00 5.15 5.35 4.81 41 54  W   120 QCOM 5.05 5.25 4.90 4.47 13 304  W  
QCOM 4.50 4.65 4.56 4.34 26 87  W   121 QCOM 5.55 5.75 5.20 4.99 2 149  W  
QCOM 4.00 4.15 4.65 3.90 59 78  W   122 QCOM 6.05 6.25 5.70 5.54 48 255  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 7.45 7.65 7.70 7.61 2 62  S   117 QCOM 4.50 4.65 4.50 3.69 111 52  S  
QCOM 6.90 7.05 7.20 7.03 23 45  S   118 QCOM 4.90 5.05 4.70 4.11 57 980  S  
QCOM 6.35 6.50 6.80 6.49 11 56  S   119 QCOM 5.35 5.50 5.25 4.56 75 159  S  
QCOM 5.80 5.95 5.85 5.98 111 552  S   120 QCOM 5.80 5.95 5.90 5.04 171 4728  S  
QCOM 5.25 5.45 5.80 5.49 91 79  S   121 QCOM 6.30 6.45 5.80 5.54 121 91  S  
QCOM 4.80 4.95 5.30 5.04 17 92  S   122 QCOM 6.80 6.95 6.70 6.07 97 129  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 8.10 8.40 8.80 8.77 0 2  W   117 QCOM 5.05 5.30 4.65 4.08 0 24  W  
QCOM 7.50 7.80 0.00 8.20 0 0  W   118 QCOM 5.50 5.70 5.05 4.49 1 15  W  
QCOM 7.00 7.25 7.30 7.65 33 0  W   119 QCOM 5.90 6.20 5.50 4.93 5 27  W  
QCOM 6.45 6.70 6.65 7.13 3 37  W   120 QCOM 6.35 6.60 6.05 5.39 42 75  W  
QCOM 5.95 6.20 6.67 6.63 4 7  W   121 QCOM 6.85 7.15 6.30 5.88 26 29  W  
QCOM 5.45 5.75 5.70 6.16 8 4  W   122 QCOM 7.35 7.70 6.75 6.39 3 12  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 9.50 9.90 0.00 9.98 0 0  W   117 QCOM 6.35 6.60 5.95 4.32 0 7  W  
QCOM 8.90 9.25 8.95 9.40 0 1  W   118 QCOM 6.75 7.10 6.70 4.72 0 19  W  
QCOM 8.35 8.75 0.00 8.84 0 0  W   119 QCOM 7.15 7.60 6.75 5.14 0 9  W  
QCOM 7.85 8.25 8.30 8.31 13 23  W   120 QCOM 7.70 7.95 6.70 5.58 1 23  W  
QCOM 7.35 7.60 7.65 7.80 1 16  W   121 QCOM 8.10 8.55 7.75 6.05 76 6  W  
QCOM 6.90 7.25 8.28 7.31 2 0  W   122 QCOM 8.75 9.00 8.15 6.53 4 3  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 9.00 9.20 9.10 10.85 3644 1468  S   120 QCOM 8.70 8.85 8.65 5.57 3833 11225  S  


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


Data Provided by HistoricalOptionData.com
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.