Options Chain for QUALCOMM INC COM (QCOM) - $181.03 as of 10/7/2026 3:02:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 68.95 | 72.70 | 70.83 | % | 0.67 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/8/2026 2:58:47 PM EST | |||
| 110.00 | 64.05 | 67.80 | 65.93 | % | 0.60 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 10/8/2026 2:58:47 PM EST | |||
| 115.00 | 59.15 | 62.55 | 60.85 | % | 0.53 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 10/8/2026 2:58:47 PM EST | |||
| 120.00 | 54.25 | 57.60 | 55.93 | % | 0.47 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 10/8/2026 2:58:47 PM EST | |||
| 125.00 | 49.40 | 52.70 | 51.05 | % | 0.41 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.02 | 10/8/2026 2:58:47 PM EST | |||
| 130.00 | 44.70 | 48.15 | 46.43 | % | 0.36 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.03 | 10/8/2026 2:58:47 PM EST | |||
| 135.00 | 40.00 | 43.50 | 41.75 | % | 0.31 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.05 | 10/8/2026 2:58:47 PM EST | |||
| 140.00 | 35.50 | 38.70 | 37.10 | % | 0.27 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.06 | 10/8/2026 2:58:47 PM EST | |||
| 145.00 | 31.15 | 34.45 | 32.80 | % | 0.23 | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.07 | 10/8/2026 2:58:47 PM EST | |||
| 150.00 | 27.40 | 30.30 | 28.85 | 28.45 | % | 0.19 | 1 | 0 | 0.50 | 0.82 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 2:58:47 PM EST | |
| 155.00 | 23.20 | 26.45 | 24.83 | % | 0.16 | 0 | 0 | 0.49 | 0.77 | 0.01 | -0.10 | 10/8/2026 2:58:47 PM EST | |||
| 160.00 | 19.65 | 22.75 | 21.20 | % | 0.13 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.11 | 10/8/2026 2:58:47 PM EST | |||
| 165.00 | 16.40 | 19.40 | 17.90 | % | 0.11 | 0 | 0 | 0.49 | 0.65 | 0.01 | -0.12 | 10/8/2026 2:58:47 PM EST | |||
| 170.00 | 14.95 | 16.55 | 15.75 | 13.14 | % | 0.09 | 4 | 0 | 0.48 | 0.59 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 2:58:47 PM EST | |
| 175.00 | 12.40 | 14.40 | 13.40 | % | 0.08 | 0 | 0 | 0.48 | 0.53 | 0.01 | -0.12 | 10/8/2026 2:58:47 PM EST | |||
| 180.00 | 9.90 | 11.65 | 10.78 | % | 0.06 | 0 | 0 | 0.47 | 0.46 | 0.01 | -0.12 | 10/8/2026 2:58:47 PM EST | |||
| 185.00 | 6.90 | 9.85 | 8.38 | % | 0.05 | 0 | 0 | 0.48 | 0.40 | 0.01 | -0.12 | 10/8/2026 2:58:47 PM EST | |||
| 190.00 | 5.35 | 8.20 | 6.78 | % | 0.04 | 0 | 0 | 0.48 | 0.35 | 0.01 | -0.12 | 10/8/2026 2:58:47 PM EST | |||
| 195.00 | 4.00 | 7.00 | 5.50 | % | 0.03 | 0 | 0 | 0.48 | 0.30 | 0.01 | -0.11 | 10/8/2026 2:58:47 PM EST | |||
| 200.00 | 2.95 | 5.65 | 4.30 | 4.29 | % | 0.02 | 4 | 0 | 0.48 | 0.25 | 0.01 | -0.10 | 10/8/2026 | 10/8/2026 2:58:47 PM EST | |
| 205.00 | 3.30 | 4.50 | 3.90 | 3.80 | % | 0.02 | 1 | 0 | 0.50 | 0.21 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 2:58:47 PM EST | |
| 210.00 | 1.50 | 4.50 | 3.00 | % | 0.01 | 0 | 0 | 0.50 | 0.17 | 0.01 | -0.08 | 10/8/2026 2:58:47 PM EST | |||
| 215.00 | 0.65 | 4.25 | 2.45 | % | 0.01 | 0 | 0 | 0.49 | 0.15 | 0.01 | -0.07 | 10/8/2026 2:58:47 PM EST | |||
| 220.00 | 0.26 | 3.90 | 2.08 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.01 | -0.06 | 10/8/2026 2:58:47 PM EST | |||
| 225.00 | 0.06 | 3.55 | 1.81 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.01 | -0.06 | 10/8/2026 2:58:47 PM EST | |||
| 230.00 | 0.01 | 3.30 | 1.66 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.05 | 10/8/2026 2:58:47 PM EST | |||
| 235.00 | 0.01 | 3.10 | 1.56 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.04 | 10/8/2026 2:58:47 PM EST | |||
| 240.00 | 0.01 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.03 | 10/8/2026 2:58:47 PM EST | |||
| 245.00 | 0.01 | 2.80 | 1.41 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.03 | 10/8/2026 2:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 10/8/2026 2:58:47 PM EST | |||
| 110.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 10/8/2026 2:58:47 PM EST | |||
| 115.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 10/8/2026 2:58:47 PM EST | |||
| 120.00 | 0.12 | 0.86 | 0.49 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.02 | 10/8/2026 2:58:47 PM EST | |||
| 125.00 | 0.37 | 1.08 | 0.73 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 10/8/2026 2:58:47 PM EST | |||
| 130.00 | 0.53 | 1.13 | 0.83 | 0.65 | % | 0.01 | 1 | 0 | 0.53 | -0.05 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 2:58:47 PM EST | |
| 135.00 | 0.01 | 3.10 | 1.56 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.00 | -0.05 | 10/8/2026 2:58:47 PM EST | |||
| 140.00 | 0.03 | 2.25 | 1.14 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.06 | 10/8/2026 2:58:47 PM EST | |||
| 145.00 | 0.75 | 2.90 | 1.83 | 2.02 | % | 0.01 | 2 | 0 | 0.44 | -0.14 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 2:58:47 PM EST | |
| 150.00 | 1.90 | 4.10 | 3.00 | 3.06 | % | 0.02 | 1 | 0 | 0.47 | -0.18 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 2:58:47 PM EST | |
| 155.00 | 3.75 | 5.25 | 4.50 | 5.02 | % | 0.03 | 2 | 0 | 0.48 | -0.23 | 0.01 | -0.10 | 10/8/2026 | 10/8/2026 2:58:47 PM EST | |
| 160.00 | 5.00 | 7.35 | 6.18 | 6.63 | % | 0.04 | 6 | 0 | 0.49 | -0.28 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 2:58:47 PM EST | |
| 165.00 | 6.90 | 7.70 | 7.30 | % | 0.04 | 0 | 0 | 0.50 | -0.35 | 0.01 | -0.12 | 10/8/2026 2:58:47 PM EST | |||
| 170.00 | 8.95 | 11.05 | 10.00 | 9.80 | % | 0.06 | 34 | 0 | 0.48 | -0.41 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 2:58:47 PM EST | |
| 175.00 | 11.40 | 13.85 | 12.63 | 12.74 | % | 0.07 | 2 | 0 | 0.48 | -0.47 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 2:58:47 PM EST | |
| 180.00 | 13.75 | 16.75 | 15.25 | 15.46 | % | 0.08 | 5 | 0 | 0.48 | -0.54 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 2:58:47 PM EST | |
| 185.00 | 16.85 | 19.90 | 18.38 | % | 0.10 | 0 | 0 | 0.48 | -0.60 | 0.01 | -0.12 | 10/8/2026 2:58:47 PM EST | |||
| 190.00 | 20.15 | 23.30 | 21.73 | % | 0.11 | 0 | 0 | 0.48 | -0.65 | 0.01 | -0.12 | 10/8/2026 2:58:47 PM EST | |||
| 195.00 | 23.90 | 27.00 | 25.45 | % | 0.13 | 0 | 0 | 0.48 | -0.70 | 0.01 | -0.11 | 10/8/2026 2:58:47 PM EST | |||
| 200.00 | 27.70 | 30.90 | 29.30 | 30.00 | % | 0.15 | 2 | 0 | 0.47 | -0.75 | 0.01 | -0.10 | 10/8/2026 | 10/8/2026 2:58:47 PM EST | |
| 205.00 | 32.15 | 35.00 | 33.58 | 33.20 | % | 0.16 | 11 | 0 | 0.47 | -0.79 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 2:58:47 PM EST | |
| 210.00 | 35.80 | 39.30 | 37.55 | % | 0.18 | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.08 | 10/8/2026 2:58:47 PM EST | |||
| 215.00 | 40.60 | 43.65 | 42.13 | % | 0.20 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.07 | 10/8/2026 2:58:47 PM EST | |||
| 220.00 | 45.10 | 48.20 | 46.65 | % | 0.21 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.06 | 10/8/2026 2:58:47 PM EST | |||
| 225.00 | 49.90 | 52.80 | 51.35 | % | 0.23 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.06 | 10/8/2026 2:58:47 PM EST | |||
| 230.00 | 54.60 | 57.60 | 56.10 | % | 0.24 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.05 | 10/8/2026 2:58:47 PM EST | |||
| 235.00 | 59.45 | 62.30 | 60.88 | % | 0.26 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.04 | 10/8/2026 2:58:47 PM EST | |||
| 240.00 | 64.25 | 67.10 | 65.68 | % | 0.27 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 10/8/2026 2:58:47 PM EST | |||
| 245.00 | 69.15 | 72.05 | 70.60 | % | 0.29 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 10/8/2026 2:58:47 PM EST |