Options Chain for QUALCOMM INC COM (QCOM) - $169.96 as of 9/3/2026 3:17:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 68.35 | 72.40 | 70.38 | % | 0.70 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/3/2026 12:59:07 PM EST | |||
| 105.00 | 63.40 | 67.40 | 65.40 | % | 0.62 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 9/3/2026 12:59:07 PM EST | |||
| 110.00 | 58.45 | 62.40 | 60.43 | % | 0.55 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 9/3/2026 12:59:07 PM EST | |||
| 115.00 | 53.55 | 57.50 | 55.53 | % | 0.48 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 9/3/2026 12:59:07 PM EST | |||
| 120.00 | 48.65 | 52.10 | 50.38 | % | 0.42 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.01 | 9/3/2026 12:59:07 PM EST | |||
| 125.00 | 43.80 | 46.55 | 45.18 | % | 0.36 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.02 | 9/3/2026 12:59:07 PM EST | |||
| 130.00 | 39.05 | 42.15 | 40.60 | % | 0.31 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.03 | 9/3/2026 12:59:07 PM EST | |||
| 135.00 | 34.35 | 37.20 | 35.78 | % | 0.27 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.04 | 9/3/2026 12:59:07 PM EST | |||
| 140.00 | 30.70 | 33.00 | 31.85 | % | 0.23 | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.05 | 9/3/2026 12:59:07 PM EST | |||
| 145.00 | 25.45 | 28.65 | 27.05 | % | 0.19 | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.07 | 9/3/2026 12:59:07 PM EST | |||
| 150.00 | 22.75 | 24.35 | 23.55 | 23.18 | % | 0.16 | 1 | 0 | 0.41 | 0.80 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 12:59:07 PM EST | |
| 155.00 | 19.05 | 20.25 | 19.65 | 19.48 | % | 0.13 | 1 | 0 | 0.41 | 0.74 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 12:59:07 PM EST | |
| 160.00 | 14.70 | 16.65 | 15.68 | % | 0.10 | 0 | 0 | 0.41 | 0.67 | 0.01 | -0.10 | 9/3/2026 12:59:07 PM EST | |||
| 165.00 | 12.55 | 13.75 | 13.15 | 12.52 | % | 0.08 | 1 | 0 | 0.41 | 0.60 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 12:59:07 PM EST | |
| 170.00 | 10.15 | 10.85 | 10.50 | 10.29 | % | 0.06 | 5 | 0 | 0.41 | 0.52 | 0.02 | -0.11 | 9/3/2026 | 9/3/2026 12:59:07 PM EST | |
| 175.00 | 7.75 | 8.60 | 8.18 | % | 0.05 | 0 | 0 | 0.40 | 0.45 | 0.02 | -0.10 | 9/3/2026 12:59:07 PM EST | |||
| 180.00 | 5.75 | 6.60 | 6.18 | 5.62 | % | 0.03 | 1 | 0 | 0.41 | 0.37 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 12:59:07 PM EST | |
| 185.00 | 4.60 | 5.35 | 4.98 | 4.88 | % | 0.03 | 2 | 0 | 0.40 | 0.30 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 12:59:07 PM EST | |
| 190.00 | 3.60 | 4.05 | 3.83 | 3.80 | % | 0.02 | 2 | 0 | 0.40 | 0.24 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 12:59:07 PM EST | |
| 195.00 | 2.50 | 3.25 | 2.88 | % | 0.01 | 0 | 0 | 0.41 | 0.19 | 0.01 | -0.07 | 9/3/2026 12:59:07 PM EST | |||
| 200.00 | 2.02 | 2.61 | 2.32 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.01 | -0.06 | 9/3/2026 12:59:07 PM EST | |||
| 205.00 | 1.38 | 2.15 | 1.77 | 1.51 | % | 0.01 | 18 | 0 | 0.40 | 0.11 | 0.01 | -0.05 | 9/3/2026 | 9/3/2026 12:59:07 PM EST | |
| 210.00 | 1.32 | 1.85 | 1.59 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.01 | -0.04 | 9/3/2026 12:59:07 PM EST | |||
| 215.00 | 0.76 | 1.37 | 1.07 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.03 | 9/3/2026 12:59:07 PM EST | |||
| 220.00 | 0.77 | 1.15 | 0.96 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.03 | 9/3/2026 12:59:07 PM EST | |||
| 225.00 | 0.65 | 1.07 | 0.86 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.02 | 9/3/2026 12:59:07 PM EST | |||
| 230.00 | 0.14 | 1.18 | 0.66 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 9/3/2026 12:59:07 PM EST | |||
| 235.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 9/3/2026 12:59:07 PM EST | |||
| 240.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 9/3/2026 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/3/2026 12:59:07 PM EST | |||
| 105.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 9/3/2026 12:59:07 PM EST | |||
| 110.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 9/3/2026 12:59:07 PM EST | |||
| 115.00 | 0.07 | 1.86 | 0.97 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 9/3/2026 12:59:07 PM EST | |||
| 120.00 | 0.10 | 2.35 | 1.23 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.01 | 9/3/2026 12:59:07 PM EST | |||
| 125.00 | 0.25 | 0.51 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.02 | 9/3/2026 12:59:07 PM EST | |||
| 130.00 | 0.39 | 0.81 | 0.60 | 0.56 | % | 0.00 | 1 | 0 | 0.46 | -0.04 | 0.00 | -0.03 | 9/3/2026 | 9/3/2026 12:59:07 PM EST | |
| 135.00 | 0.61 | 0.96 | 0.79 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.04 | 9/3/2026 12:59:07 PM EST | |||
| 140.00 | 1.00 | 1.47 | 1.24 | % | 0.01 | 0 | 0 | 0.42 | -0.10 | 0.01 | -0.05 | 9/3/2026 12:59:07 PM EST | |||
| 145.00 | 1.75 | 2.11 | 1.93 | 1.85 | % | 0.01 | 8 | 0 | 0.42 | -0.15 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 12:59:07 PM EST | |
| 150.00 | 2.50 | 3.15 | 2.83 | 3.60 | % | 0.02 | 10 | 0 | 0.43 | -0.20 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 12:59:07 PM EST | |
| 155.00 | 3.70 | 4.25 | 3.98 | % | 0.03 | 0 | 0 | 0.43 | -0.26 | 0.01 | -0.09 | 9/3/2026 12:59:07 PM EST | |||
| 160.00 | 5.35 | 5.85 | 5.60 | % | 0.03 | 0 | 0 | 0.41 | -0.33 | 0.01 | -0.10 | 9/3/2026 12:59:07 PM EST | |||
| 165.00 | 7.30 | 7.85 | 7.58 | % | 0.05 | 0 | 0 | 0.41 | -0.40 | 0.01 | -0.10 | 9/3/2026 12:59:07 PM EST | |||
| 170.00 | 9.65 | 10.20 | 9.93 | % | 0.06 | 0 | 0 | 0.41 | -0.48 | 0.02 | -0.11 | 9/3/2026 12:59:07 PM EST | |||
| 175.00 | 12.20 | 13.05 | 12.63 | % | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.02 | -0.10 | 9/3/2026 12:59:07 PM EST | |||
| 180.00 | 15.15 | 16.25 | 15.70 | % | 0.09 | 0 | 0 | 0.42 | -0.63 | 0.02 | -0.10 | 9/3/2026 12:59:07 PM EST | |||
| 185.00 | 19.00 | 20.00 | 19.50 | % | 0.11 | 0 | 0 | 0.42 | -0.70 | 0.01 | -0.09 | 9/3/2026 12:59:07 PM EST | |||
| 190.00 | 22.90 | 24.05 | 23.48 | % | 0.12 | 0 | 0 | 0.41 | -0.76 | 0.01 | -0.08 | 9/3/2026 12:59:07 PM EST | |||
| 195.00 | 26.85 | 29.20 | 28.03 | % | 0.14 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.07 | 9/3/2026 12:59:07 PM EST | |||
| 200.00 | 30.65 | 33.55 | 32.10 | % | 0.16 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.06 | 9/3/2026 12:59:07 PM EST | |||
| 205.00 | 35.75 | 37.35 | 36.55 | % | 0.18 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.05 | 9/3/2026 12:59:07 PM EST | |||
| 210.00 | 40.50 | 42.15 | 41.33 | % | 0.20 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.04 | 9/3/2026 12:59:07 PM EST | |||
| 215.00 | 45.25 | 47.75 | 46.50 | % | 0.22 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.03 | 9/3/2026 12:59:07 PM EST | |||
| 220.00 | 50.10 | 52.60 | 51.35 | % | 0.23 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.03 | 9/3/2026 12:59:07 PM EST | |||
| 225.00 | 54.60 | 57.45 | 56.03 | % | 0.25 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.02 | 9/3/2026 12:59:07 PM EST | |||
| 230.00 | 59.50 | 62.40 | 60.95 | % | 0.27 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 9/3/2026 12:59:07 PM EST | |||
| 235.00 | 64.05 | 67.50 | 65.78 | % | 0.28 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 9/3/2026 12:59:07 PM EST | |||
| 240.00 | 68.50 | 72.40 | 70.45 | % | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/3/2026 12:59:07 PM EST |