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.   0.227 0.310 132.97 0.03
 
2023-12-08 - Calls 2023-12-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 2.78 3.10 2.90 0.00 370 1367  W   130 QCOM 0.00 0.02 0.04 0.00 382 859  W  
QCOM 1.70 2.24 1.95 0.00 419 1036  W   131 QCOM 0.00 0.01 0.01 0.00 415 168  W  
QCOM 0.79 1.08 1.00 0.00 1063 1283  W   132 QCOM 0.00 0.01 0.01 0.00 431 212  W  
QCOM 0.02 0.10 0.04 0.00 1162 1615  W   133 QCOM 0.00 0.14 0.10 0.00 1655 80  W  
QCOM 0.00 0.01 0.01 0.00 426 575  W   134 QCOM 0.73 1.30 1.01 0.00 149 55  W  
QCOM 0.00 0.01 0.01 0.00 905 1208  W   135 QCOM 1.86 2.47 2.10 0.00 26 30  W  
 
2023-12-15 - Calls 2023-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 3.50 3.70 3.65 4.03 292 10797  S   130 QCOM 0.53 0.58 0.56 0.87 466 3736  S  
QCOM 2.75 2.98 2.96 3.34 33 1635  S   131 QCOM 0.79 0.84 0.80 1.19 97 146  S  
QCOM 2.22 2.29 2.24 2.73 314 1914  S   132 QCOM 1.13 1.18 1.12 1.57 274 381  S  
QCOM 1.64 1.81 1.64 2.19 368 1578  S   133 QCOM 1.56 1.63 1.61 2.03 371 395  S  
QCOM 1.20 1.25 1.25 1.72 414 323  S   134 QCOM 2.12 2.17 2.16 2.56 139 325  S  
QCOM 0.84 0.97 0.86 1.33 1219 7616  S   135 QCOM 2.71 2.84 2.77 3.16 41 35  S  
 
2023-12-22 - Calls 2023-12-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 4.05 4.45 4.31 5.36 81 5372  W   130 QCOM 0.92 1.05 1.01 1.51 34 138  W  
QCOM 3.45 4.00 3.62 4.70 115 2081  W   131 QCOM 1.06 1.36 1.30 1.85 30 140  W  
QCOM 2.80 3.15 3.05 4.10 24 217  W   132 QCOM 1.51 1.74 1.70 2.24 8 30  W  
QCOM 2.32 2.63 2.39 3.54 42 116  W   133 QCOM 2.01 2.19 2.11 2.68 107 3  W  
QCOM 1.84 1.92 1.89 3.04 30 154  W   134 QCOM 2.52 3.15 2.61 3.17 18 120  W  
QCOM 1.44 1.51 1.48 2.59 239 524  W   135 QCOM 3.15 3.65 3.31 3.71 10 126  W  
 
2023-12-29 - Calls 2023-12-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 4.65 4.80 4.75 6.81 13 356  Q   130 QCOM 1.23 1.41 1.30 1.78 19 46  Q  
QCOM 3.95 4.10 4.10 6.15 10 109  Q   131 QCOM 1.50 1.73 1.64 2.10 31 23  Q  
QCOM 3.30 3.50 3.45 5.53 28 298  Q   132 QCOM 1.94 2.11 1.99 2.46 11 71  Q  
QCOM 2.82 3.35 3.00 4.95 63 108  Q   133 QCOM 2.30 2.56 2.51 2.86 33 26  Q  
QCOM 2.33 2.42 2.37 4.40 23 26  Q   134 QCOM 2.71 3.10 2.97 3.31 6 0  Q  
QCOM 1.90 2.10 1.92 3.90 71 771  Q   135 QCOM 3.50 3.70 7.30 3.79 0 33  Q  
 
2024-01-05 - Calls 2024-01-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 5.05 5.45 5.30 8.50 43 151  W   130 QCOM 1.61 1.98 1.80 1.80 7 350  W  
QCOM 4.45 4.65 4.88 7.82 101 112  W   131 QCOM 1.94 2.34 2.01 2.09 5 14  W  
QCOM 3.80 4.05 4.05 7.17 248 328  W   132 QCOM 2.33 2.53 2.18 2.41 1 21  W  
QCOM 3.35 3.85 3.50 6.56 3 9  W   133 QCOM 2.77 3.20 2.90 2.76 3 72  W  
QCOM 2.85 3.40 2.82 5.97 4 2  W   134 QCOM 3.35 3.50 3.25 3.15 2 2  W  
QCOM 2.39 2.60 2.43 5.42 22 32  W   135 QCOM 3.80 4.20 3.99 3.57 1 6  W  
 
2024-01-12 - Calls 2024-01-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 5.00 5.90 5.90 10.50 4 41  W   130 QCOM 1.90 2.53 2.00 1.65 2 1  W  
QCOM 5.05 5.25 5.49 9.79 0 21  W   131 QCOM 2.25 2.77 2.50 1.90 1 7  W  
QCOM 4.45 4.65 4.80 9.11 1 11  W   132 QCOM 2.73 3.45 2.91 2.18 20 7  W  
QCOM 3.90 4.05 4.11 8.46 9 23  W   133 QCOM 3.25 3.45 3.40 2.48 15 0  W  
QCOM 3.35 3.55 3.60 7.83 3 83  W   134 QCOM 3.75 4.15 3.65 2.81 9 0  W  
QCOM 2.22 3.10 3.18 7.24 6 28  W   135 QCOM 4.10 4.55 3.95 3.17 2 1  W  
 
2024-01-19 - Calls 2024-01-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 6.15 6.30 6.20 12.84 1546 11567  S   130 QCOM 2.43 2.50 2.46 1.41 1458 4890  S  
QCOM 3.35 3.45 3.35 9.40 833 20629  S   135 QCOM 4.60 4.75 4.65 2.65 525 3825  S  
 
2024-01-26 - Calls 2024-01-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 6.50 7.15 7.51 15.54 1 1  W   130 QCOM 2.76 3.20 3.62 1.13 1 0  W  
QCOM 5.80 6.60 0.00 14.79 0 0  W   131 QCOM 3.00 3.55 3.00 1.29 10 1  W  
QCOM 4.75 5.85 0.00 14.06 0 0  W   132 QCOM 3.45 3.95 3.60 1.46 1 0  W  
QCOM 4.70 5.25 5.10 13.34 20 0  W   133 QCOM 3.90 4.40 4.15 1.66 15 0  W  
QCOM 4.15 4.75 4.38 12.64 103 0  W   134 QCOM 4.45 4.90 4.24 1.87 3 1  W  
QCOM 3.75 4.25 0.00 11.96 0 0  W   135 QCOM 5.00 5.45 4.65 2.10 257 0  W  
 
2024-02-16 - Calls 2024-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 8.90 9.10 8.99 25.91 193 3705  S   130 QCOM 4.60 4.75 4.70 0.39 62 3747  S  
QCOM 6.20 6.35 6.39 22.13 108 1635  S   135 QCOM 6.85 7.00 6.90 0.74 106 797  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.