Options Chain for QUALCOMM INC COM (QCOM) - $170.32 as of 7/20/2026 8:48:02 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 | 104.25 | 107.65 | 105.95 | 120.85 | 0.00 | 0.00% | 1.63 | 0 | 3 | 1.14 | 0.99 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:07 PM EST |
| 70.00 | 99.20 | 102.75 | 100.98 | 122.17 | 0.00 | 0.00% | 1.44 | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 7/20/2026 4:00:07 PM EST |
| 75.00 | 94.35 | 98.00 | 96.18 | 108.15 | 0.00 | 0.00% | 1.28 | 0 | 3 | 1.00 | 0.98 | 0.00 | -0.01 | 7/7/2026 | 7/20/2026 4:00:07 PM EST |
| 80.00 | 90.25 | 93.20 | 91.73 | 109.51 | 0.00 | 0.00% | 1.15 | 0 | 3 | 0.94 | 0.98 | 0.00 | -0.02 | 7/10/2026 | 7/20/2026 4:00:07 PM EST |
| 85.00 | 85.65 | 88.55 | 87.10 | 109.05 | 0.00 | 0.00% | 1.02 | 0 | 1 | 0.90 | 0.97 | 0.00 | -0.02 | 7/9/2026 | 7/20/2026 4:00:07 PM EST |
| 90.00 | 81.05 | 83.95 | 82.50 | 104.00 | 0.00 | 0.00% | 0.92 | 0 | 36 | 0.87 | 0.96 | 0.00 | -0.03 | 7/9/2026 | 7/20/2026 4:00:07 PM EST |
| 95.00 | 75.90 | 79.45 | 77.68 | 107.85 | 0.00 | 0.00% | 0.82 | 0 | 16 | 0.84 | 0.95 | 0.00 | -0.03 | 5/18/2026 | 7/20/2026 4:00:07 PM EST |
| 100.00 | 72.05 | 75.00 | 73.53 | 95.15 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.04 | 7/9/2026 | 7/20/2026 4:00:07 PM EST |
| 105.00 | 67.75 | 70.70 | 69.23 | 97.05 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.71 | 0.92 | 0.00 | -0.04 | 6/11/2026 | 7/20/2026 4:00:07 PM EST |
| 110.00 | 63.50 | 66.10 | 64.80 | 115.70 | 0.00 | 0.00% | 0.59 | 0 | 10 | 0.70 | 0.91 | 0.00 | -0.05 | 6/15/2026 | 7/20/2026 4:00:07 PM EST |
| 115.00 | 58.90 | 62.45 | 60.68 | 137.30 | 0.00 | 0.00% | 0.53 | 0 | 18 | 0.68 | 0.89 | 0.00 | -0.06 | 5/29/2026 | 7/20/2026 4:00:07 PM EST |
| 120.00 | 55.50 | 58.55 | 57.03 | 122.37 | 0.00 | 0.00% | 0.48 | 0 | 11 | 0.69 | 0.87 | 0.00 | -0.06 | 5/22/2026 | 7/20/2026 4:00:07 PM EST |
| 125.00 | 51.70 | 54.80 | 53.25 | 77.25 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.69 | 0.84 | 0.00 | -0.07 | 5/19/2026 | 7/20/2026 4:00:07 PM EST |
| 130.00 | 47.45 | 51.20 | 49.33 | 52.44 | -3.68 | -6.56% | 0.38 | 1 | 23 | 0.67 | 0.82 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 135.00 | 44.75 | 47.75 | 46.25 | 46.00 | 0.00 | 0.00% | 0.34 | 0 | 62 | 0.68 | 0.79 | 0.00 | -0.08 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 140.00 | 41.35 | 43.85 | 42.60 | 52.65 | 0.00 | 0.00% | 0.30 | 0 | 91 | 0.67 | 0.76 | 0.00 | -0.09 | 7/7/2026 | 7/20/2026 4:00:07 PM EST |
| 145.00 | 38.50 | 40.75 | 39.63 | 44.07 | 0.00 | 0.00% | 0.27 | 0 | 54 | 0.67 | 0.73 | 0.00 | -0.09 | 7/15/2026 | 7/20/2026 4:00:07 PM EST |
| 150.00 | 35.55 | 37.85 | 36.70 | 37.45 | +0.75 | +2.05% | 0.24 | 5 | 268 | 0.67 | 0.70 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 155.00 | 32.75 | 35.10 | 33.93 | 35.00 | +1.98 | +6.00% | 0.22 | 1 | 178 | 0.67 | 0.67 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 160.00 | 30.15 | 32.50 | 31.33 | 31.00 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.66 | 0.64 | 0.01 | -0.10 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 165.00 | 27.80 | 30.05 | 28.93 | 29.50 | 0.00 | 0.00% | 0.18 | 0 | 162 | 0.66 | 0.61 | 0.01 | -0.11 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 170.00 | 25.95 | 27.85 | 26.90 | 26.80 | -1.40 | -4.97% | 0.16 | 8 | 279 | 0.67 | 0.58 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 175.00 | 23.95 | 25.65 | 24.80 | 25.45 | +0.88 | +3.59% | 0.14 | 7 | 134 | 0.67 | 0.55 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 180.00 | 21.60 | 23.45 | 22.53 | 22.70 | 0.00 | 0.00% | 0.13 | 0 | 462 | 0.66 | 0.53 | 0.01 | -0.11 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 185.00 | 19.75 | 21.60 | 20.68 | 21.40 | +0.50 | +2.40% | 0.11 | 3 | 447 | 0.66 | 0.50 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 190.00 | 18.45 | 19.35 | 18.90 | 19.15 | +0.15 | +0.79% | 0.10 | 4 | 397 | 0.66 | 0.47 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 195.00 | 16.45 | 18.30 | 17.38 | 17.57 | -0.08 | -0.46% | 0.09 | 1 | 321 | 0.66 | 0.44 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 200.00 | 15.40 | 16.35 | 15.88 | 16.40 | +0.30 | +1.87% | 0.08 | 81 | 1,099 | 0.66 | 0.42 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 210.00 | 12.40 | 14.60 | 13.50 | 13.52 | +0.22 | +1.66% | 0.06 | 5 | 734 | 0.66 | 0.37 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 220.00 | 10.45 | 12.35 | 11.40 | 11.73 | +0.33 | +2.90% | 0.05 | 8 | 1,300 | 0.66 | 0.32 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 230.00 | 9.15 | 10.65 | 9.90 | 9.65 | +0.05 | +0.53% | 0.04 | 49 | 1,177 | 0.67 | 0.28 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 240.00 | 7.70 | 8.75 | 8.23 | 8.37 | +0.17 | +2.08% | 0.03 | 110 | 445 | 0.67 | 0.25 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 250.00 | 6.40 | 7.90 | 7.15 | 7.00 | +0.20 | +2.95% | 0.03 | 15 | 808 | 0.68 | 0.21 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 260.00 | 5.55 | 6.00 | 5.78 | 6.15 | 0.00 | 0.00% | 0.02 | 0 | 515 | 0.67 | 0.19 | 0.00 | -0.07 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 270.00 | 4.55 | 5.55 | 5.05 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 949 | 0.68 | 0.16 | 0.00 | -0.07 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 280.00 | 3.25 | 4.55 | 3.90 | 4.10 | -0.30 | -6.82% | 0.01 | 1 | 561 | 0.66 | 0.14 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 290.00 | 3.30 | 3.90 | 3.60 | 3.50 | -0.40 | -10.26% | 0.01 | 2,251 | 193 | 0.68 | 0.12 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 300.00 | 2.27 | 3.70 | 2.99 | 3.05 | -0.25 | -7.58% | 0.01 | 66 | 703 | 0.67 | 0.11 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 310.00 | 2.17 | 3.35 | 2.76 | 2.68 | -0.29 | -9.77% | 0.01 | 23 | 311 | 0.69 | 0.09 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 320.00 | 1.86 | 2.92 | 2.39 | 2.29 | -0.27 | -10.55% | 0.01 | 3 | 202 | 0.69 | 0.08 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 330.00 | 1.66 | 2.61 | 2.14 | 2.10 | -0.16 | -7.08% | 0.01 | 15 | 382 | 0.70 | 0.07 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 340.00 | 1.40 | 2.20 | 1.80 | 1.84 | -3.09 | -62.68% | 0.01 | 13 | 53 | 0.70 | 0.06 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 350.00 | 1.12 | 2.06 | 1.59 | 1.59 | -0.21 | -11.67% | 0.00 | 7 | 139 | 0.70 | 0.06 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 360.00 | 1.13 | 1.70 | 1.42 | 1.48 | -0.11 | -6.92% | 0.00 | 65 | 186 | 0.71 | 0.05 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 370.00 | 0.80 | 1.61 | 1.21 | 1.24 | -0.21 | -14.49% | 0.00 | 170 | 461 | 0.71 | 0.04 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.05 | 0.53 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.99 | -0.01 | 0.00 | 0.00 | 6/1/2026 | 7/20/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 1.71 | 0.86 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.02 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/20/2026 4:00:07 PM EST |
| 75.00 | 0.14 | 1.17 | 0.66 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.75 | -0.02 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 80.00 | 0.51 | 0.85 | 0.68 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.73 | -0.02 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 85.00 | 0.77 | 1.21 | 0.99 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.73 | -0.03 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 90.00 | 0.18 | 2.37 | 1.28 | 1.19 | +0.06 | +5.31% | 0.01 | 2 | 190 | 0.67 | -0.04 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 95.00 | 1.26 | 1.95 | 1.61 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.70 | -0.05 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 100.00 | 1.86 | 2.47 | 2.17 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.70 | -0.06 | 0.00 | -0.04 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 105.00 | 2.18 | 3.20 | 2.69 | 2.56 | -0.44 | -14.67% | 0.03 | 10 | 235 | 0.69 | -0.08 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 110.00 | 2.81 | 4.00 | 3.41 | 3.31 | -0.59 | -15.13% | 0.03 | 11 | 403 | 0.68 | -0.09 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 115.00 | 3.75 | 5.00 | 4.38 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 117 | 0.68 | -0.11 | 0.00 | -0.06 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 120.00 | 4.75 | 6.00 | 5.38 | 5.23 | -0.57 | -9.83% | 0.04 | 7 | 845 | 0.68 | -0.13 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 125.00 | 5.90 | 6.90 | 6.40 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 773 | 0.67 | -0.16 | 0.00 | -0.07 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 130.00 | 7.05 | 8.50 | 7.78 | 7.30 | -0.95 | -11.52% | 0.06 | 19 | 1,544 | 0.67 | -0.18 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 135.00 | 8.95 | 9.75 | 9.35 | 8.80 | -1.00 | -10.21% | 0.07 | 20 | 2,371 | 0.67 | -0.21 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 140.00 | 10.65 | 11.80 | 11.23 | 10.76 | -0.79 | -6.84% | 0.08 | 48 | 356 | 0.67 | -0.24 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 145.00 | 12.70 | 13.55 | 13.13 | 12.19 | -1.01 | -7.66% | 0.09 | 60 | 326 | 0.67 | -0.27 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 150.00 | 14.50 | 15.45 | 14.98 | 14.55 | -0.30 | -2.02% | 0.10 | 99 | 374 | 0.66 | -0.30 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 155.00 | 16.70 | 18.00 | 17.35 | 16.95 | -0.06 | -0.36% | 0.11 | 27 | 258 | 0.67 | -0.33 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 160.00 | 19.10 | 20.65 | 19.88 | 18.65 | -1.34 | -6.71% | 0.12 | 134 | 423 | 0.67 | -0.36 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 165.00 | 20.95 | 22.80 | 21.88 | 20.72 | -1.43 | -6.46% | 0.13 | 117 | 390 | 0.65 | -0.39 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 170.00 | 24.10 | 25.35 | 24.73 | 23.32 | -1.35 | -5.48% | 0.15 | 226 | 554 | 0.66 | -0.42 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 175.00 | 26.45 | 28.40 | 27.43 | 26.28 | -1.52 | -5.47% | 0.16 | 131 | 937 | 0.65 | -0.45 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 180.00 | 29.40 | 31.35 | 30.38 | 29.02 | -1.42 | -4.67% | 0.17 | 30 | 501 | 0.65 | -0.47 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 185.00 | 32.50 | 35.00 | 33.75 | 32.25 | -1.40 | -4.16% | 0.18 | 30 | 204 | 0.65 | -0.50 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 190.00 | 35.75 | 38.00 | 36.88 | 35.39 | -1.41 | -3.84% | 0.19 | 14 | 847 | 0.65 | -0.53 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 195.00 | 39.10 | 40.90 | 40.00 | 40.50 | 0.00 | 0.00% | 0.21 | 0 | 319 | 0.64 | -0.56 | 0.01 | -0.11 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 200.00 | 43.05 | 45.35 | 44.20 | 43.00 | -0.52 | -1.20% | 0.22 | 51 | 953 | 0.66 | -0.58 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 210.00 | 50.25 | 53.15 | 51.70 | 51.07 | +6.77 | +15.29% | 0.25 | 5 | 257 | 0.66 | -0.63 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 220.00 | 57.90 | 60.00 | 58.95 | 60.15 | 0.00 | 0.00% | 0.27 | 0 | 372 | 0.64 | -0.68 | 0.01 | -0.10 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 230.00 | 66.55 | 68.50 | 67.53 | 67.30 | 0.00 | 0.00% | 0.29 | 0 | 118 | 0.65 | -0.72 | 0.01 | -0.09 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 240.00 | 74.70 | 76.95 | 75.83 | 67.76 | 0.00 | 0.00% | 0.32 | 0 | 157 | 0.65 | -0.75 | 0.00 | -0.09 | 6/30/2026 | 7/20/2026 4:00:07 PM EST |
| 250.00 | 83.05 | 86.30 | 84.68 | 83.90 | +18.11 | +27.53% | 0.34 | 12 | 297 | 0.65 | -0.79 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 260.00 | 92.00 | 94.55 | 93.28 | 61.25 | 0.00 | 0.00% | 0.36 | 0 | 81 | 0.64 | -0.81 | 0.00 | -0.07 | 6/22/2026 | 7/20/2026 4:00:07 PM EST |
| 270.00 | 101.10 | 104.50 | 102.80 | 90.85 | 0.00 | 0.00% | 0.38 | 0 | 41 | 0.65 | -0.84 | 0.00 | -0.07 | 7/10/2026 | 7/20/2026 4:00:07 PM EST |
| 280.00 | 110.55 | 113.35 | 111.95 | 77.30 | 0.00 | 0.00% | 0.40 | 0 | 20 | 0.64 | -0.86 | 0.00 | -0.06 | 6/16/2026 | 7/20/2026 4:00:07 PM EST |
| 290.00 | 120.00 | 122.95 | 121.48 | 85.01 | 0.00 | 0.00% | 0.42 | 0 | 37 | 0.64 | -0.88 | 0.00 | -0.06 | 6/16/2026 | 7/20/2026 4:00:07 PM EST |
| 300.00 | 129.45 | 132.35 | 130.90 | 118.10 | 0.00 | 0.00% | 0.44 | 0 | 24 | 0.75 | -0.89 | 0.00 | -0.05 | 6/10/2026 | 7/20/2026 4:00:07 PM EST |
| 310.00 | 139.10 | 142.00 | 140.55 | 126.20 | 0.00 | 0.00% | 0.45 | 0 | 21 | 0.76 | -0.91 | 0.00 | -0.05 | 6/10/2026 | 7/20/2026 4:00:07 PM EST |
| 320.00 | 148.75 | 151.65 | 150.20 | 119.35 | 0.00 | 0.00% | 0.47 | 0 | 17 | 0.77 | -0.92 | 0.00 | -0.04 | 6/12/2026 | 7/20/2026 4:00:07 PM EST |
| 330.00 | 158.55 | 161.40 | 159.98 | 112.06 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.79 | -0.93 | 0.00 | -0.04 | 6/2/2026 | 7/20/2026 4:00:07 PM EST |
| 340.00 | 168.35 | 171.30 | 169.83 | 118.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.81 | -0.94 | 0.00 | -0.04 | 6/2/2026 | 7/20/2026 4:00:07 PM EST |
| 350.00 | 178.20 | 180.90 | 179.55 | % | 0.51 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.03 | 7/20/2026 4:00:07 PM EST | |||
| 360.00 | 188.25 | 190.95 | 189.60 | 171.75 | 0.00 | 0.00% | 0.53 | 0 | 9 | 0.83 | -0.95 | 0.00 | -0.03 | 6/10/2026 | 7/20/2026 4:00:07 PM EST |
| 370.00 | 198.05 | 200.95 | 199.50 | 177.10 | 0.00 | 0.00% | 0.54 | 0 | 20 | 0.86 | -0.96 | 0.00 | -0.03 | 6/9/2026 | 7/20/2026 4:00:07 PM EST |