Options Chain for QUALCOMM INC COM (QCOM) - $163.07 as of 8/13/2026 11:50:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 68.85 | 72.55 | 70.70 | % | 0.74 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:53 PM EST | |||
| 100.00 | 63.90 | 67.55 | 65.73 | % | 0.66 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:53 PM EST | |||
| 105.00 | 58.90 | 62.45 | 60.68 | % | 0.58 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:53 PM EST | |||
| 110.00 | 53.95 | 57.65 | 55.80 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:53 PM EST | |||
| 115.00 | 49.10 | 52.70 | 50.90 | % | 0.44 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 8/13/2026 12:58:53 PM EST | |||
| 120.00 | 44.55 | 47.15 | 45.85 | % | 0.38 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 8/13/2026 12:58:53 PM EST | |||
| 125.00 | 39.70 | 42.35 | 41.03 | % | 0.33 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.03 | 8/13/2026 12:58:53 PM EST | |||
| 130.00 | 35.05 | 37.85 | 36.45 | % | 0.28 | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.04 | 8/13/2026 12:58:53 PM EST | |||
| 135.00 | 30.55 | 33.45 | 32.00 | % | 0.24 | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.05 | 8/13/2026 12:58:53 PM EST | |||
| 140.00 | 26.25 | 28.90 | 27.58 | % | 0.20 | 0 | 0 | 0.45 | 0.84 | 0.01 | -0.07 | 8/13/2026 12:58:53 PM EST | |||
| 145.00 | 23.20 | 25.15 | 24.18 | % | 0.17 | 0 | 0 | 0.49 | 0.79 | 0.01 | -0.08 | 8/13/2026 12:58:53 PM EST | |||
| 150.00 | 19.70 | 21.30 | 20.50 | % | 0.14 | 0 | 0 | 0.48 | 0.73 | 0.01 | -0.09 | 8/13/2026 12:58:53 PM EST | |||
| 155.00 | 15.85 | 17.95 | 16.90 | % | 0.11 | 0 | 0 | 0.47 | 0.67 | 0.01 | -0.10 | 8/13/2026 12:58:53 PM EST | |||
| 160.00 | 13.20 | 14.95 | 14.08 | % | 0.09 | 0 | 0 | 0.47 | 0.60 | 0.01 | -0.10 | 8/13/2026 12:58:53 PM EST | |||
| 165.00 | 11.50 | 12.40 | 11.95 | 11.33 | % | 0.07 | 4 | 0 | 0.48 | 0.53 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 12:58:53 PM EST | |
| 170.00 | 9.05 | 10.15 | 9.60 | % | 0.06 | 0 | 0 | 0.48 | 0.47 | 0.01 | -0.11 | 8/13/2026 12:58:53 PM EST | |||
| 175.00 | 7.50 | 8.40 | 7.95 | % | 0.05 | 0 | 0 | 0.49 | 0.40 | 0.01 | -0.11 | 8/13/2026 12:58:53 PM EST | |||
| 180.00 | 5.65 | 6.80 | 6.23 | 6.20 | % | 0.03 | 4 | 0 | 0.48 | 0.34 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 12:58:53 PM EST | |
| 185.00 | 4.75 | 5.45 | 5.10 | 5.05 | % | 0.03 | 3 | 0 | 0.48 | 0.29 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 12:58:53 PM EST | |
| 190.00 | 3.55 | 4.50 | 4.03 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.01 | -0.09 | 8/13/2026 12:58:53 PM EST | |||
| 195.00 | 2.66 | 3.55 | 3.11 | % | 0.02 | 0 | 0 | 0.48 | 0.21 | 0.01 | -0.09 | 8/13/2026 12:58:53 PM EST | |||
| 200.00 | 1.97 | 2.91 | 2.44 | 2.67 | % | 0.01 | 2 | 0 | 0.48 | 0.17 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 12:58:53 PM EST | |
| 205.00 | 1.95 | 2.45 | 2.20 | % | 0.01 | 0 | 0 | 0.51 | 0.15 | 0.01 | -0.07 | 8/13/2026 12:58:53 PM EST | |||
| 210.00 | 1.55 | 2.02 | 1.79 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.01 | -0.06 | 8/13/2026 12:58:53 PM EST | |||
| 215.00 | 1.00 | 1.75 | 1.38 | % | 0.01 | 0 | 0 | 0.52 | 0.10 | 0.01 | -0.06 | 8/13/2026 12:58:53 PM EST | |||
| 220.00 | 0.92 | 1.40 | 1.16 | 1.10 | % | 0.01 | 3 | 0 | 0.53 | 0.08 | 0.00 | -0.05 | 8/13/2026 | 8/13/2026 12:58:53 PM EST | |
| 225.00 | 0.55 | 1.31 | 0.93 | % | 0.00 | 0 | 0 | 0.53 | 0.07 | 0.00 | -0.04 | 8/13/2026 12:58:53 PM EST | |||
| 230.00 | 0.44 | 1.36 | 0.90 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.04 | 8/13/2026 12:58:53 PM EST | |||
| 235.00 | 0.32 | 2.75 | 1.54 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.03 | 8/13/2026 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:53 PM EST | |||
| 100.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:53 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:53 PM EST | |||
| 110.00 | 0.01 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:53 PM EST | |||
| 115.00 | 0.09 | 0.54 | 0.32 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 8/13/2026 12:58:53 PM EST | |||
| 120.00 | 0.23 | 0.80 | 0.52 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.02 | 8/13/2026 12:58:53 PM EST | |||
| 125.00 | 0.49 | 1.15 | 0.82 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.03 | 8/13/2026 12:58:53 PM EST | |||
| 130.00 | 0.87 | 1.82 | 1.35 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.01 | -0.04 | 8/13/2026 12:58:53 PM EST | |||
| 135.00 | 1.50 | 1.98 | 1.74 | 1.68 | % | 0.01 | 1 | 0 | 0.50 | -0.12 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 12:58:53 PM EST | |
| 140.00 | 2.01 | 3.40 | 2.71 | 2.38 | % | 0.02 | 2 | 0 | 0.49 | -0.16 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 12:58:53 PM EST | |
| 145.00 | 2.99 | 4.60 | 3.80 | 3.93 | % | 0.03 | 6 | 0 | 0.48 | -0.21 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 12:58:53 PM EST | |
| 150.00 | 4.55 | 5.55 | 5.05 | 4.88 | % | 0.03 | 2 | 0 | 0.46 | -0.27 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 12:58:53 PM EST | |
| 155.00 | 6.05 | 7.05 | 6.55 | % | 0.04 | 0 | 0 | 0.47 | -0.33 | 0.01 | -0.10 | 8/13/2026 12:58:53 PM EST | |||
| 160.00 | 8.05 | 9.70 | 8.88 | % | 0.06 | 0 | 0 | 0.48 | -0.40 | 0.01 | -0.10 | 8/13/2026 12:58:53 PM EST | |||
| 165.00 | 10.60 | 12.75 | 11.68 | 11.72 | % | 0.07 | 4 | 0 | 0.48 | -0.47 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 12:58:53 PM EST | |
| 170.00 | 13.10 | 15.30 | 14.20 | % | 0.08 | 0 | 0 | 0.47 | -0.53 | 0.01 | -0.11 | 8/13/2026 12:58:53 PM EST | |||
| 175.00 | 16.20 | 18.70 | 17.45 | % | 0.10 | 0 | 0 | 0.47 | -0.60 | 0.01 | -0.11 | 8/13/2026 12:58:53 PM EST | |||
| 180.00 | 20.15 | 21.55 | 20.85 | % | 0.12 | 0 | 0 | 0.48 | -0.66 | 0.01 | -0.10 | 8/13/2026 12:58:53 PM EST | |||
| 185.00 | 23.80 | 26.10 | 24.95 | % | 0.13 | 0 | 0 | 0.50 | -0.71 | 0.01 | -0.10 | 8/13/2026 12:58:53 PM EST | |||
| 190.00 | 27.60 | 30.10 | 28.85 | % | 0.15 | 0 | 0 | 0.50 | -0.75 | 0.01 | -0.09 | 8/13/2026 12:58:53 PM EST | |||
| 195.00 | 31.75 | 33.25 | 32.50 | % | 0.17 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.09 | 8/13/2026 12:58:53 PM EST | |||
| 200.00 | 36.20 | 37.95 | 37.08 | % | 0.19 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.08 | 8/13/2026 12:58:53 PM EST | |||
| 205.00 | 40.60 | 43.20 | 41.90 | % | 0.20 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.07 | 8/13/2026 12:58:53 PM EST | |||
| 210.00 | 44.55 | 47.85 | 46.20 | % | 0.22 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.06 | 8/13/2026 12:58:53 PM EST | |||
| 215.00 | 49.95 | 52.55 | 51.25 | % | 0.24 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.06 | 8/13/2026 12:58:53 PM EST | |||
| 220.00 | 54.65 | 57.35 | 56.00 | 54.90 | % | 0.25 | 2 | 0 | 0.56 | -0.92 | 0.00 | -0.05 | 8/13/2026 | 8/13/2026 12:58:53 PM EST | |
| 225.00 | 59.45 | 62.15 | 60.80 | % | 0.27 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.04 | 8/13/2026 12:58:53 PM EST | |||
| 230.00 | 64.35 | 67.00 | 65.68 | % | 0.29 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.04 | 8/13/2026 12:58:53 PM EST | |||
| 235.00 | 69.20 | 71.85 | 70.53 | % | 0.30 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.03 | 8/13/2026 12:58:53 PM EST |