Options Chain for QUALCOMM INC COM (QCOM) - $201.97 as of 9/27/2026 10:22:30 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 | 136.00 | 139.60 | 137.80 | 95.89 | 0.00 | 0.00% | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 4:00:01 PM EST |
| 70.00 | 130.90 | 134.65 | 132.78 | 122.17 | 0.00 | 0.00% | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 9/25/2026 4:00:01 PM EST |
| 75.00 | 125.85 | 129.65 | 127.75 | 108.15 | 0.00 | 0.00% | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 9/25/2026 4:00:01 PM EST |
| 80.00 | 121.15 | 124.70 | 122.93 | 99.80 | 0.00 | 0.00% | 1.54 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:01 PM EST |
| 85.00 | 115.95 | 119.70 | 117.83 | 73.75 | 0.00 | 0.00% | 1.39 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/25/2026 4:00:01 PM EST |
| 90.00 | 111.00 | 114.80 | 112.90 | 104.00 | 0.00 | 0.00% | 1.25 | 0 | 36 | 0.00 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 9/25/2026 4:00:01 PM EST |
| 95.00 | 106.10 | 109.85 | 107.98 | 88.61 | 0.00 | 0.00% | 1.14 | 0 | 36 | 0.00 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 4:00:01 PM EST |
| 100.00 | 101.75 | 104.90 | 103.33 | 67.40 | 0.00 | 0.00% | 1.03 | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.02 | 8/27/2026 | 9/25/2026 4:00:01 PM EST |
| 105.00 | 96.35 | 99.95 | 98.15 | 55.35 | 0.00 | 0.00% | 0.93 | 0 | 3 | 1.11 | 1.00 | 0.00 | -0.02 | 8/25/2026 | 9/25/2026 4:00:01 PM EST |
| 110.00 | 91.35 | 95.05 | 93.20 | 68.98 | 0.00 | 0.00% | 0.85 | 0 | 16 | 1.09 | 0.99 | 0.00 | -0.02 | 9/18/2026 | 9/25/2026 4:00:01 PM EST |
| 115.00 | 86.65 | 90.05 | 88.35 | 51.35 | 0.00 | 0.00% | 0.77 | 0 | 64 | 1.04 | 0.99 | 0.00 | -0.02 | 8/4/2026 | 9/25/2026 4:00:01 PM EST |
| 120.00 | 82.00 | 85.20 | 83.60 | 57.13 | 0.00 | 0.00% | 0.70 | 0 | 117 | 0.99 | 0.98 | 0.00 | -0.03 | 9/9/2026 | 9/25/2026 4:00:01 PM EST |
| 125.00 | 76.90 | 80.30 | 78.60 | 77.25 | 0.00 | 0.00% | 0.63 | 0 | 6 | 0.88 | 0.98 | 0.00 | -0.04 | 5/19/2026 | 9/25/2026 4:00:01 PM EST |
| 130.00 | 72.35 | 75.45 | 73.90 | 49.00 | 0.00 | 0.00% | 0.57 | 0 | 24 | 0.87 | 0.97 | 0.00 | -0.05 | 9/18/2026 | 9/25/2026 4:00:01 PM EST |
| 135.00 | 67.50 | 70.60 | 69.05 | 57.15 | 0.00 | 0.00% | 0.51 | 0 | 37 | 0.82 | 0.96 | 0.00 | -0.05 | 9/17/2026 | 9/25/2026 4:00:01 PM EST |
| 140.00 | 62.70 | 65.95 | 64.33 | 65.50 | +4.48 | +7.35% | 0.46 | 1 | 129 | 0.79 | 0.95 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 145.00 | 58.00 | 61.20 | 59.60 | 58.80 | +8.37 | +16.60% | 0.41 | 41 | 84 | 0.75 | 0.94 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 150.00 | 53.25 | 56.55 | 54.90 | 54.90 | +8.45 | +18.20% | 0.37 | 1 | 1,507 | 0.72 | 0.92 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 155.00 | 48.80 | 52.05 | 50.43 | 48.46 | +5.46 | +12.70% | 0.33 | 1 | 593 | 0.54 | 0.91 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 160.00 | 44.45 | 47.65 | 46.05 | 47.20 | +3.79 | +8.74% | 0.29 | 2 | 490 | 0.55 | 0.89 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 165.00 | 40.30 | 43.50 | 41.90 | 40.79 | +4.09 | +11.15% | 0.25 | 5 | 616 | 0.55 | 0.87 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 170.00 | 36.20 | 39.45 | 37.83 | 39.08 | +7.85 | +25.14% | 0.22 | 38 | 1,977 | 0.55 | 0.84 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 175.00 | 32.30 | 35.75 | 34.03 | 33.92 | +6.62 | +24.25% | 0.19 | 47 | 856 | 0.54 | 0.80 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 180.00 | 29.15 | 32.15 | 30.65 | 29.77 | +5.30 | +21.66% | 0.17 | 58 | 1,197 | 0.55 | 0.76 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 185.00 | 25.65 | 27.95 | 26.80 | 27.05 | +5.50 | +25.53% | 0.14 | 39 | 931 | 0.53 | 0.72 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 190.00 | 22.70 | 24.40 | 23.55 | 23.87 | +4.52 | +23.36% | 0.12 | 113 | 1,168 | 0.54 | 0.67 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 195.00 | 19.95 | 21.60 | 20.78 | 21.40 | +4.70 | +28.15% | 0.11 | 923 | 1,493 | 0.54 | 0.62 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 200.00 | 17.55 | 19.15 | 18.35 | 18.35 | +3.86 | +26.64% | 0.09 | 547 | 2,301 | 0.54 | 0.58 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 210.00 | 14.00 | 14.75 | 14.38 | 14.39 | +3.54 | +32.63% | 0.07 | 990 | 2,109 | 0.54 | 0.49 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 220.00 | 10.40 | 11.35 | 10.88 | 11.00 | +2.62 | +31.27% | 0.05 | 651 | 2,692 | 0.55 | 0.40 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 230.00 | 7.60 | 8.55 | 8.08 | 8.40 | +2.19 | +35.27% | 0.04 | 1,215 | 2,552 | 0.55 | 0.33 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 240.00 | 5.95 | 6.80 | 6.38 | 6.37 | +1.65 | +34.96% | 0.03 | 267 | 805 | 0.56 | 0.27 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 250.00 | 4.60 | 5.10 | 4.85 | 4.65 | +1.16 | +33.24% | 0.02 | 430 | 1,114 | 0.56 | 0.21 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 260.00 | 3.45 | 3.95 | 3.70 | 3.73 | +1.04 | +38.67% | 0.01 | 147 | 842 | 0.58 | 0.17 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 270.00 | 2.30 | 3.55 | 2.93 | 2.88 | +0.72 | +33.34% | 0.01 | 97 | 1,119 | 0.59 | 0.13 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 280.00 | 1.81 | 2.94 | 2.38 | 2.22 | +0.67 | +43.23% | 0.01 | 71 | 904 | 0.61 | 0.10 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 290.00 | 1.58 | 1.85 | 1.72 | 1.70 | +0.45 | +36.00% | 0.01 | 49 | 2,542 | 0.61 | 0.08 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 300.00 | 1.24 | 1.48 | 1.36 | 1.35 | +0.35 | +35.00% | 0.00 | 460 | 2,672 | 0.62 | 0.06 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 310.00 | 0.58 | 1.41 | 1.00 | 1.30 | +0.48 | +58.54% | 0.00 | 25 | 370 | 0.61 | 0.05 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 320.00 | 0.28 | 1.34 | 0.81 | 0.89 | +0.19 | +27.15% | 0.00 | 8 | 249 | 0.61 | 0.04 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 330.00 | 0.46 | 1.02 | 0.74 | 0.76 | +0.33 | +76.75% | 0.00 | 6 | 375 | 0.65 | 0.03 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 340.00 | 0.05 | 1.07 | 0.56 | 0.64 | +0.44 | +220.00% | 0.00 | 26 | 49 | 0.61 | 0.02 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 350.00 | 0.25 | 0.64 | 0.45 | 0.61 | +0.34 | +125.93% | 0.00 | 1 | 156 | 0.65 | 0.02 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 1.31 | 0.66 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.82 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 370.00 | 0.03 | 0.55 | 0.29 | 0.34 | +0.07 | +25.93% | 0.00 | 11 | 849 | 0.63 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 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 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.67 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.39 | 0.20 | 0.01 | -0.06 | -85.72% | 0.00 | 33 | 227 | 1.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.66 | 0.33 | 0.06 | +0.05 | +500.00% | 0.00 | 5 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/25/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 1.19 | 0.60 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.24 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/25/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.91 | 0.46 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.10 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.82 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 2,446 | 0.96 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 110.00 | 0.10 | 0.69 | 0.40 | 0.18 | -0.05 | -21.74% | 0.00 | 11 | 4,974 | 0.76 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.69 | 0.35 | 0.15 | -0.18 | -54.55% | 0.00 | 3 | 581 | 0.81 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 120.00 | 0.18 | 0.74 | 0.46 | 0.23 | -0.01 | -4.17% | 0.00 | 10 | 1,708 | 0.69 | -0.02 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 125.00 | 0.15 | 0.88 | 0.52 | 0.30 | -0.16 | -34.79% | 0.00 | 32 | 1,398 | 0.65 | -0.02 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 130.00 | 0.37 | 0.69 | 0.53 | 0.42 | -0.15 | -26.32% | 0.00 | 47 | 2,514 | 0.62 | -0.03 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 135.00 | 0.53 | 0.85 | 0.69 | 0.61 | -0.23 | -27.39% | 0.01 | 49 | 2,692 | 0.61 | -0.04 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 140.00 | 0.62 | 0.79 | 0.71 | 0.71 | -0.31 | -30.40% | 0.01 | 43 | 2,879 | 0.57 | -0.05 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 145.00 | 0.89 | 1.29 | 1.09 | 1.01 | -0.35 | -25.74% | 0.01 | 21 | 633 | 0.57 | -0.06 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 150.00 | 1.24 | 1.49 | 1.37 | 1.39 | -0.40 | -22.35% | 0.01 | 84 | 3,486 | 0.55 | -0.08 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 155.00 | 1.75 | 1.97 | 1.86 | 1.82 | -0.83 | -31.33% | 0.01 | 40 | 1,102 | 0.55 | -0.09 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 160.00 | 2.30 | 2.59 | 2.45 | 2.43 | -0.87 | -26.37% | 0.02 | 120 | 4,419 | 0.54 | -0.11 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 165.00 | 3.00 | 3.45 | 3.23 | 3.25 | -1.14 | -25.97% | 0.02 | 371 | 1,029 | 0.54 | -0.13 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 170.00 | 3.90 | 4.30 | 4.10 | 4.13 | -1.42 | -25.59% | 0.02 | 199 | 1,212 | 0.53 | -0.16 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 175.00 | 5.00 | 5.65 | 5.33 | 5.45 | -1.75 | -24.31% | 0.03 | 145 | 1,309 | 0.53 | -0.20 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 180.00 | 6.40 | 6.95 | 6.68 | 6.65 | -2.50 | -27.33% | 0.04 | 101 | 918 | 0.53 | -0.24 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 185.00 | 7.35 | 9.00 | 8.18 | 8.40 | -2.60 | -23.64% | 0.04 | 31 | 461 | 0.52 | -0.28 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 190.00 | 9.90 | 10.75 | 10.33 | 10.21 | -3.07 | -23.12% | 0.05 | 159 | 1,356 | 0.53 | -0.33 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 195.00 | 12.00 | 13.25 | 12.63 | 12.33 | -3.67 | -22.94% | 0.06 | 44 | 584 | 0.53 | -0.38 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 200.00 | 14.45 | 16.00 | 15.23 | 14.62 | -4.13 | -22.03% | 0.08 | 186 | 999 | 0.54 | -0.42 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 210.00 | 18.90 | 21.50 | 20.20 | 20.37 | -5.83 | -22.26% | 0.10 | 242 | 267 | 0.51 | -0.51 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 220.00 | 26.65 | 27.70 | 27.18 | 27.00 | -4.70 | -14.83% | 0.12 | 47 | 386 | 0.54 | -0.60 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 230.00 | 34.05 | 35.75 | 34.90 | 33.50 | -7.65 | -18.60% | 0.15 | 16 | 134 | 0.56 | -0.67 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 240.00 | 40.70 | 43.75 | 42.23 | 41.05 | -9.95 | -19.51% | 0.18 | 22 | 158 | 0.54 | -0.73 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 250.00 | 49.25 | 52.35 | 50.80 | 49.40 | -11.60 | -19.02% | 0.20 | 2 | 237 | 0.54 | -0.79 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 260.00 | 58.20 | 61.55 | 59.88 | 68.40 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.55 | -0.83 | 0.01 | -0.11 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 270.00 | 67.45 | 70.70 | 69.08 | 98.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.68 | -0.87 | 0.00 | -0.09 | 9/3/2026 | 9/25/2026 4:00:01 PM EST |
| 280.00 | 76.90 | 80.10 | 78.50 | 99.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.70 | -0.90 | 0.00 | -0.08 | 9/8/2026 | 9/25/2026 4:00:01 PM EST |
| 290.00 | 86.50 | 89.75 | 88.13 | 141.93 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.07 | 7/31/2026 | 9/25/2026 4:00:01 PM EST |
| 300.00 | 96.25 | 99.40 | 97.83 | 118.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.05 | 6/10/2026 | 9/25/2026 4:00:01 PM EST |
| 310.00 | 106.10 | 109.30 | 107.70 | 126.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.04 | 6/10/2026 | 9/25/2026 4:00:01 PM EST |
| 320.00 | 115.95 | 119.15 | 117.55 | 119.35 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.04 | 6/12/2026 | 9/25/2026 4:00:01 PM EST |
| 330.00 | 125.90 | 129.35 | 127.63 | 112.06 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 6/2/2026 | 9/25/2026 4:00:01 PM EST |
| 340.00 | 135.90 | 139.50 | 137.70 | 118.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 6/2/2026 | 9/25/2026 4:00:01 PM EST |
| 350.00 | 145.85 | 149.85 | 147.85 | % | 0.42 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 9/25/2026 4:00:01 PM EST | |||
| 360.00 | 155.90 | 159.45 | 157.68 | 171.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 6/10/2026 | 9/25/2026 4:00:01 PM EST |
| 370.00 | 165.90 | 169.30 | 167.60 | 177.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 6/9/2026 | 9/25/2026 4:00:01 PM EST |