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.   0.354 0.460 136.63 3.70

 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 3.40 3.60 3.80 3.46 446 522  W   134 QCOM 0.80 0.86 0.76 0.81 563 363  W  
QCOM 2.78 2.88 2.83 2.79 944 2062  W   135 QCOM 1.11 1.19 1.10 1.14 726 1490  W  
QCOM 2.12 2.27 2.19 2.20 525 928  W   136 QCOM 1.51 1.58 1.49 1.55 453 236  W  
QCOM 1.65 1.75 1.77 1.69 432 693  W   137 QCOM 1.99 2.07 1.97 2.04 479 368  W  
QCOM 1.23 1.32 1.33 1.27 743 866  W   138 QCOM 2.54 2.64 2.47 2.62 206 434  W  
QCOM 0.88 0.96 1.20 0.93 516 461  W   139 QCOM 3.15 3.35 3.45 3.28 198 136  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 4.80 4.95 5.30 5.57 235 526  S   134 QCOM 2.02 2.11 2.11 2.59 120 601  S  
QCOM 4.15 4.35 4.61 4.98 442 4978  S   135 QCOM 2.41 2.49 2.35 3.00 812 1666  S  
QCOM 3.60 3.75 3.85 4.44 176 370  S   136 QCOM 2.83 2.92 2.85 3.45 275 444  S  
QCOM 3.10 3.25 3.30 3.94 366 660  S   137 QCOM 3.30 3.40 3.60 3.94 167 876  S  
QCOM 2.64 2.73 2.70 3.47 269 1552  S   138 QCOM 3.80 3.95 3.75 4.48 130 544  S  
QCOM 2.22 2.30 2.14 3.05 337 475  S   139 QCOM 4.40 4.50 4.10 5.05 91 187  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 5.45 5.65 5.80 7.26 41 48  W   134 QCOM 2.54 2.77 4.01 3.52 23 14  W  
QCOM 4.85 5.05 5.15 6.69 36 252  W   135 QCOM 3.00 3.15 4.75 3.94 22 33  W  
QCOM 4.30 4.45 4.46 6.14 192 52  W   136 QCOM 3.40 3.65 3.75 4.39 6 28  W  
QCOM 3.70 4.10 4.00 5.63 93 53  W   137 QCOM 3.90 4.05 3.90 4.86 8 42  W  
QCOM 3.30 3.45 3.47 5.14 54 41  W   138 QCOM 4.40 4.65 5.80 5.37 6 44  W  
QCOM 2.82 3.15 3.00 4.69 14 28  W   139 QCOM 4.95 5.25 7.10 5.91 0 42  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 5.95 6.30 6.05 8.95 45 131  W   134 QCOM 3.40 3.65 3.75 4.03 40 65  W  
QCOM 5.35 5.70 5.50 8.37 70 170  W   135 QCOM 3.90 4.25 5.55 4.44 14 158  W  
QCOM 4.80 5.15 5.05 7.81 26 39  W   136 QCOM 4.35 4.55 6.50 4.86 12 49  W  
QCOM 4.30 4.60 3.15 7.28 10 94  W   137 QCOM 4.85 5.05 6.35 5.32 5 55  W  
QCOM 3.80 4.05 3.95 6.78 52 26  W   138 QCOM 5.25 5.60 6.60 5.79 3 11  W  
QCOM 3.35 3.65 3.30 6.30 24 51  W   139 QCOM 5.95 6.15 6.40 6.30 2 27  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 6.30 6.90 6.50 10.74 17 33  W   134 QCOM 4.05 4.25 5.50 4.24 37 40  W  
QCOM 5.90 6.15 5.20 10.15 12 103  W   135 QCOM 4.50 4.70 5.13 4.62 4 27  W  
QCOM 5.35 5.60 5.55 9.58 13 70  W   136 QCOM 4.95 5.25 5.10 5.03 16 15  W  
QCOM 4.85 5.20 5.04 9.03 15 47  W   137 QCOM 5.45 5.65 5.95 5.45 0 5  W  
QCOM 4.35 4.60 4.63 8.50 11 67  W   138 QCOM 5.95 6.20 6.85 5.89 1 21  W  
QCOM 3.90 4.15 4.14 7.99 3 17  W   139 QCOM 6.50 6.75 7.00 6.36 0 8  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 6.55 6.75 6.85 12.08 162 13324  S   135 QCOM 5.05 5.25 5.20 4.58 73 2305  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 7.60 8.05 0.00 14.84 0 0  W   134 QCOM 4.90 5.35 6.80 4.04 0 26  W  
QCOM 7.05 7.50 7.09 14.22 12 13  W   135 QCOM 5.35 5.80 7.50 4.36 2 5  W  
QCOM 6.40 6.95 6.55 13.62 0 1  W   136 QCOM 5.75 6.25 0.00 4.70 0 0  W  
QCOM 6.00 6.40 6.15 13.03 6 235  W   137 QCOM 6.50 6.80 0.00 5.05 0 0  W  
QCOM 5.50 5.75 5.15 12.46 1 7  W   138 QCOM 6.80 7.25 9.05 5.42 0 20  W  
QCOM 5.00 5.50 5.85 11.91 0 1  W   139 QCOM 7.30 7.80 0.00 5.80 0 0  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QCOM 9.10 9.35 9.26 25.20 308 1924  S   135 QCOM 7.05 7.20 7.14 2.64 314 1232  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.