Options Chain for QUALCOMM INC COM (QCOM) - $160.75 as of 8/23/2026 10:08:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 93.90 | 97.90 | 95.90 | % | 1.48 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 70.00 | 88.95 | 92.85 | 90.90 | 91.00 | 0.00 | 0.00% | 1.30 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:56 PM EST |
| 75.00 | 83.90 | 87.90 | 85.90 | % | 1.15 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 80.00 | 78.95 | 82.90 | 80.93 | 120.25 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/21/2026 3:59:56 PM EST |
| 85.00 | 73.95 | 77.90 | 75.93 | 114.10 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/21/2026 3:59:56 PM EST |
| 90.00 | 69.05 | 72.50 | 70.78 | 70.70 | % | 0.79 | 8 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST | |
| 95.00 | 64.25 | 67.35 | 65.80 | 93.35 | 0.00 | 0.00% | 0.69 | 0 | 16 | 0.98 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/21/2026 3:59:56 PM EST |
| 100.00 | 59.60 | 62.10 | 60.85 | 64.00 | 0.00 | 0.00% | 0.61 | 0 | 15 | 0.86 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 105.00 | 54.25 | 56.65 | 55.45 | 83.50 | 0.00 | 0.00% | 0.53 | 0 | 53 | 0.73 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 3:59:56 PM EST |
| 110.00 | 49.50 | 52.50 | 51.00 | 56.70 | 0.00 | 0.00% | 0.46 | 0 | 55 | 0.77 | 0.99 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 115.00 | 44.60 | 47.60 | 46.10 | 38.69 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.70 | 0.98 | 0.00 | -0.01 | 7/30/2026 | 8/21/2026 3:59:56 PM EST |
| 120.00 | 40.00 | 42.80 | 41.40 | 43.15 | 0.00 | 0.00% | 0.34 | 0 | 55 | 0.65 | 0.96 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 125.00 | 35.30 | 38.10 | 36.70 | 40.00 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.61 | 0.94 | 0.00 | -0.03 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 130.00 | 30.80 | 32.85 | 31.83 | 31.00 | -3.80 | -10.92% | 0.24 | 1 | 217 | 0.38 | 0.90 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 135.00 | 26.45 | 29.35 | 27.90 | 29.45 | 0.00 | 0.00% | 0.21 | 0 | 79 | 0.43 | 0.86 | 0.01 | -0.05 | 8/17/2026 | 8/21/2026 3:59:56 PM EST |
| 140.00 | 22.35 | 24.55 | 23.45 | 23.50 | +1.35 | +6.10% | 0.17 | 2 | 400 | 0.41 | 0.81 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 145.00 | 19.10 | 20.85 | 19.98 | 20.39 | +0.39 | +1.95% | 0.14 | 40 | 417 | 0.43 | 0.75 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 150.00 | 15.85 | 17.55 | 16.70 | 16.50 | -1.73 | -9.49% | 0.11 | 36 | 1,013 | 0.43 | 0.69 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 155.00 | 13.05 | 14.50 | 13.78 | 13.30 | -0.24 | -1.78% | 0.09 | 1 | 373 | 0.43 | 0.62 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 160.00 | 10.60 | 11.85 | 11.23 | 12.00 | +0.80 | +7.15% | 0.07 | 24 | 1,747 | 0.43 | 0.54 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 165.00 | 8.45 | 9.65 | 9.05 | 8.95 | -0.15 | -1.65% | 0.05 | 7 | 2,707 | 0.43 | 0.47 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 170.00 | 6.65 | 7.40 | 7.03 | 7.55 | +0.28 | +3.86% | 0.04 | 52 | 1,225 | 0.43 | 0.40 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 175.00 | 5.60 | 6.30 | 5.95 | 5.80 | -0.05 | -0.86% | 0.03 | 99 | 1,442 | 0.44 | 0.34 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 180.00 | 4.00 | 5.05 | 4.53 | 5.00 | +0.15 | +3.10% | 0.03 | 51 | 3,695 | 0.44 | 0.28 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 185.00 | 3.05 | 4.00 | 3.53 | 3.95 | +0.40 | +11.27% | 0.02 | 28 | 1,412 | 0.44 | 0.24 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 190.00 | 2.85 | 2.99 | 2.92 | 2.89 | +0.11 | +3.96% | 0.02 | 317 | 2,706 | 0.46 | 0.20 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 195.00 | 1.90 | 2.68 | 2.29 | 2.28 | -0.02 | -0.87% | 0.01 | 39 | 506 | 0.46 | 0.16 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 200.00 | 1.70 | 2.00 | 1.85 | 1.90 | +0.12 | +6.75% | 0.01 | 262 | 2,027 | 0.47 | 0.13 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 210.00 | 1.07 | 1.30 | 1.19 | 1.18 | -0.07 | -5.60% | 0.01 | 40 | 1,937 | 0.48 | 0.09 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 220.00 | 0.75 | 1.12 | 0.94 | 0.86 | +0.06 | +7.50% | 0.00 | 3 | 848 | 0.51 | 0.06 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 230.00 | 0.21 | 1.19 | 0.70 | 0.59 | +0.03 | +5.36% | 0.00 | 24 | 2,474 | 0.52 | 0.04 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 240.00 | 0.30 | 0.70 | 0.50 | 0.50 | +0.05 | +11.12% | 0.00 | 397 | 1,111 | 0.54 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 250.00 | 0.10 | 0.71 | 0.41 | 0.30 | -0.04 | -11.77% | 0.00 | 5 | 1,673 | 0.55 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.79 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 26 | 390 | 0.69 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 1.03 | 0.52 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.76 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.99 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.96 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.53 | 0.27 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 0.84 | 0.42 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 300 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 0.89 | 0.45 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,607 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 1.89 | 0.95 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 1.32 | 0.66 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.42 | 0.21 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 183 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.64 | 0.32 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 292 | 0.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:56 PM EST |
| 95.00 | 0.05 | 0.30 | 0.18 | 0.12 | +0.06 | +100.00% | 0.00 | 16 | 171 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.96 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.78 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:56 PM EST |
| 105.00 | 0.07 | 0.30 | 0.19 | 0.14 | -0.11 | -44.00% | 0.00 | 1 | 412 | 0.51 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 110.00 | 0.15 | 0.37 | 0.26 | 0.30 | +0.05 | +20.00% | 0.00 | 18 | 1,058 | 0.50 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 115.00 | 0.05 | 0.46 | 0.26 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,480 | 0.43 | -0.02 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 120.00 | 0.39 | 0.61 | 0.50 | 0.57 | +0.03 | +5.56% | 0.00 | 17 | 1,119 | 0.45 | -0.04 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 125.00 | 0.73 | 0.92 | 0.83 | 0.84 | 0.00 | 0.00% | 0.01 | 69 | 2,394 | 0.45 | -0.06 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 130.00 | 1.20 | 1.39 | 1.30 | 1.34 | -0.05 | -3.60% | 0.01 | 11 | 1,953 | 0.44 | -0.10 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 135.00 | 1.64 | 2.20 | 1.92 | 1.91 | -0.11 | -5.45% | 0.01 | 117 | 2,289 | 0.43 | -0.14 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 140.00 | 2.61 | 3.20 | 2.91 | 3.05 | -0.03 | -0.98% | 0.02 | 42 | 1,889 | 0.43 | -0.19 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 145.00 | 3.75 | 4.70 | 4.23 | 4.40 | +0.07 | +1.62% | 0.03 | 43 | 2,230 | 0.43 | -0.25 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 150.00 | 5.50 | 6.55 | 6.03 | 6.05 | +0.05 | +0.84% | 0.04 | 79 | 2,609 | 0.44 | -0.31 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 155.00 | 7.25 | 8.70 | 7.98 | 8.03 | +0.03 | +0.38% | 0.05 | 18 | 1,256 | 0.43 | -0.38 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 160.00 | 9.65 | 11.20 | 10.43 | 10.10 | -0.10 | -0.98% | 0.07 | 39 | 2,952 | 0.43 | -0.46 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 165.00 | 12.80 | 13.90 | 13.35 | 12.46 | -1.04 | -7.71% | 0.08 | 222 | 1,377 | 0.44 | -0.53 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 170.00 | 15.40 | 17.10 | 16.25 | 16.73 | +0.08 | +0.48% | 0.10 | 2 | 893 | 0.43 | -0.60 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 175.00 | 18.95 | 21.05 | 20.00 | 19.90 | +0.90 | +4.74% | 0.11 | 12 | 1,306 | 0.44 | -0.66 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 180.00 | 22.85 | 24.50 | 23.68 | 23.00 | 0.00 | 0.00% | 0.13 | 1 | 743 | 0.44 | -0.72 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 185.00 | 26.95 | 29.15 | 28.05 | 27.30 | 0.00 | 0.00% | 0.15 | 0 | 582 | 0.46 | -0.76 | 0.01 | -0.08 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 190.00 | 31.25 | 33.35 | 32.30 | 31.79 | 0.00 | 0.00% | 0.17 | 0 | 764 | 0.47 | -0.80 | 0.01 | -0.07 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 195.00 | 34.90 | 37.95 | 36.43 | 33.74 | 0.00 | 0.00% | 0.19 | 0 | 350 | 0.45 | -0.84 | 0.01 | -0.06 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 200.00 | 39.50 | 42.45 | 40.98 | 39.07 | 0.00 | 0.00% | 0.20 | 0 | 353 | 0.45 | -0.87 | 0.01 | -0.06 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 210.00 | 49.00 | 51.85 | 50.43 | 47.75 | 0.00 | 0.00% | 0.24 | 0 | 318 | 0.60 | -0.91 | 0.01 | -0.04 | 8/14/2026 | 8/21/2026 3:59:56 PM EST |
| 220.00 | 58.75 | 61.55 | 60.15 | 56.66 | 0.00 | 0.00% | 0.27 | 0 | 152 | 0.65 | -0.94 | 0.00 | -0.03 | 8/13/2026 | 8/21/2026 3:59:56 PM EST |
| 230.00 | 68.55 | 71.30 | 69.93 | 70.65 | 0.00 | 0.00% | 0.30 | 0 | 419 | 0.69 | -0.96 | 0.00 | -0.02 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 240.00 | 78.50 | 81.25 | 79.88 | 80.58 | -9.47 | -10.52% | 0.33 | 6 | 383 | 0.75 | -0.98 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 250.00 | 88.45 | 91.20 | 89.83 | 87.20 | 0.00 | 0.00% | 0.36 | 0 | 149 | 0.80 | -0.98 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 3:59:56 PM EST |
| 260.00 | 98.40 | 101.45 | 99.93 | 82.90 | 0.00 | 0.00% | 0.38 | 0 | 882 | 0.88 | -0.99 | 0.00 | -0.01 | 7/8/2026 | 8/21/2026 3:59:56 PM EST |
| 270.00 | 108.35 | 111.35 | 109.85 | 77.10 | 0.00 | 0.00% | 0.41 | 0 | 84 | 0.92 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/21/2026 3:59:56 PM EST |
| 280.00 | 117.85 | 121.70 | 119.78 | 85.91 | 0.00 | 0.00% | 0.43 | 0 | 26 | 0.98 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/21/2026 3:59:56 PM EST |
| 290.00 | 128.35 | 131.70 | 130.03 | 73.60 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 8/21/2026 3:59:56 PM EST |
| 300.00 | 138.20 | 141.70 | 139.95 | 149.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:56 PM EST |
| 310.00 | 147.95 | 151.65 | 149.80 | 98.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 8/21/2026 3:59:56 PM EST |
| 320.00 | 158.10 | 161.75 | 159.93 | % | 0.50 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 330.00 | 168.35 | 171.65 | 170.00 | % | 0.52 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 340.00 | 178.20 | 181.60 | 179.90 | 117.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/21/2026 3:59:56 PM EST |
| 350.00 | 188.00 | 191.60 | 189.80 | 163.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 8/21/2026 3:59:56 PM EST |
| 360.00 | 198.10 | 201.60 | 199.85 | 156.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 8/21/2026 3:59:56 PM EST |
| 370.00 | 207.90 | 211.65 | 209.78 | 141.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 8/21/2026 3:59:56 PM EST |