Options Chain for QUALCOMM INC COM (QCOM) - $165.44 as of 11/2/2026 6:58:59 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 | 61.20 | 64.30 | 62.75 | % | 0.63 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 105.00 | 56.30 | 59.25 | 57.78 | % | 0.55 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 11/2/2026 3:59:53 PM EST | |||
| 110.00 | 51.45 | 54.35 | 52.90 | % | 0.48 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.01 | 11/2/2026 3:59:53 PM EST | |||
| 115.00 | 47.05 | 49.55 | 48.30 | % | 0.42 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.06 | 11/2/2026 3:59:53 PM EST | |||
| 120.00 | 42.00 | 44.90 | 43.45 | % | 0.36 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.07 | 11/2/2026 3:59:53 PM EST | |||
| 125.00 | 37.60 | 40.35 | 38.98 | % | 0.31 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.08 | 11/2/2026 3:59:53 PM EST | |||
| 130.00 | 32.95 | 35.95 | 34.45 | % | 0.27 | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.10 | 11/2/2026 3:59:53 PM EST | |||
| 135.00 | 28.55 | 31.75 | 30.15 | % | 0.22 | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.12 | 11/2/2026 3:59:53 PM EST | |||
| 140.00 | 25.20 | 27.80 | 26.50 | % | 0.19 | 0 | 0 | 0.59 | 0.81 | 0.01 | -0.13 | 11/2/2026 3:59:53 PM EST | |||
| 145.00 | 21.45 | 23.65 | 22.55 | % | 0.16 | 0 | 0 | 0.57 | 0.76 | 0.01 | -0.15 | 11/2/2026 3:59:53 PM EST | |||
| 150.00 | 18.05 | 19.95 | 19.00 | % | 0.13 | 0 | 0 | 0.56 | 0.70 | 0.01 | -0.16 | 11/2/2026 3:59:53 PM EST | |||
| 155.00 | 15.05 | 17.05 | 16.05 | % | 0.10 | 0 | 0 | 0.57 | 0.64 | 0.01 | -0.17 | 11/2/2026 3:59:53 PM EST | |||
| 160.00 | 12.30 | 14.25 | 13.28 | 14.23 | -0.17 | -1.19% | 0.08 | 9 | 9 | 0.56 | 0.57 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 165.00 | 10.20 | 12.15 | 11.18 | 12.33 | +0.51 | +4.32% | 0.07 | 1 | 3 | 0.57 | 0.51 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 170.00 | 8.15 | 10.00 | 9.08 | 11.03 | -2.47 | -18.30% | 0.05 | 1 | 3 | 0.57 | 0.45 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 175.00 | 6.50 | 7.85 | 7.18 | 7.39 | -0.22 | -2.90% | 0.04 | 1 | 12 | 0.56 | 0.38 | 0.01 | -0.16 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 180.00 | 5.20 | 6.35 | 5.78 | 7.30 | +1.34 | +22.49% | 0.03 | 2 | 6 | 0.56 | 0.33 | 0.01 | -0.15 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 185.00 | 3.05 | 5.75 | 4.40 | 4.32 | -1.15 | -21.03% | 0.02 | 1 | 4 | 0.55 | 0.27 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 190.00 | 3.15 | 4.00 | 3.58 | 3.57 | -0.34 | -8.70% | 0.02 | 6 | 8 | 0.56 | 0.23 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 195.00 | 2.43 | 3.25 | 2.84 | 2.70 | -0.40 | -12.91% | 0.01 | 13 | 3 | 0.57 | 0.19 | 0.01 | -0.11 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 200.00 | 1.83 | 2.48 | 2.16 | 2.16 | -5.04 | -70.00% | 0.01 | 9 | 4 | 0.56 | 0.15 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 205.00 | 1.27 | 2.09 | 1.68 | 1.82 | % | 0.01 | 1 | 0 | 0.56 | 0.13 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 3:59:53 PM EST | |
| 210.00 | 0.97 | 1.81 | 1.39 | 4.81 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | 0.10 | 0.01 | -0.07 | 10/29/2026 | 11/2/2026 3:59:53 PM EST |
| 215.00 | 0.82 | 1.27 | 1.05 | 1.40 | % | 0.00 | 3 | 0 | 0.57 | 0.08 | 0.00 | -0.06 | 11/2/2026 | 11/2/2026 3:59:53 PM EST | |
| 220.00 | 0.60 | 1.15 | 0.88 | 0.73 | % | 0.00 | 3 | 0 | 0.58 | 0.07 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 3:59:53 PM EST | |
| 225.00 | 0.35 | 1.02 | 0.69 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.04 | 11/2/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.03 | 11/2/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.02 | 11/2/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.02 | 11/2/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.02 | 11/2/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 11/2/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.01 | 11/2/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 11/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.41 | 0.71 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 11/2/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.01 | 11/2/2026 3:59:53 PM EST | |||
| 115.00 | 0.12 | 0.86 | 0.49 | % | 0.00 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.06 | 11/2/2026 3:59:53 PM EST | |||
| 120.00 | 0.54 | 1.18 | 0.86 | % | 0.01 | 0 | 0 | 0.63 | -0.06 | 0.00 | -0.07 | 11/2/2026 3:59:53 PM EST | |||
| 125.00 | 1.02 | 1.63 | 1.33 | 1.15 | -0.41 | -26.29% | 0.01 | 1 | 1 | 0.63 | -0.08 | 0.00 | -0.08 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 130.00 | 1.44 | 2.24 | 1.84 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.61 | -0.11 | 0.01 | -0.10 | 10/30/2026 | 11/2/2026 3:59:53 PM EST |
| 135.00 | 2.14 | 3.10 | 2.62 | 2.20 | +0.60 | +37.50% | 0.02 | 1 | 5 | 0.61 | -0.15 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 140.00 | 3.30 | 4.20 | 3.75 | 4.00 | -0.11 | -2.68% | 0.03 | 3 | 60 | 0.61 | -0.19 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 145.00 | 4.20 | 5.50 | 4.85 | 4.25 | -1.20 | -22.02% | 0.03 | 4 | 25 | 0.59 | -0.24 | 0.01 | -0.15 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 150.00 | 5.90 | 7.30 | 6.60 | 5.38 | -1.51 | -21.92% | 0.04 | 2 | 39 | 0.59 | -0.30 | 0.01 | -0.16 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 155.00 | 7.90 | 9.35 | 8.63 | 8.13 | -0.46 | -5.36% | 0.06 | 1 | 245 | 0.60 | -0.36 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 160.00 | 10.20 | 11.65 | 10.93 | 9.05 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.59 | -0.43 | 0.01 | -0.17 | 10/30/2026 | 11/2/2026 3:59:53 PM EST |
| 165.00 | 12.45 | 14.65 | 13.55 | 12.75 | +0.25 | +2.00% | 0.08 | 2 | 3 | 0.59 | -0.49 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 170.00 | 16.00 | 17.40 | 16.70 | 15.63 | -0.35 | -2.19% | 0.10 | 12 | 89 | 0.60 | -0.55 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 175.00 | 19.40 | 20.85 | 20.13 | 18.71 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | -0.62 | 0.01 | -0.16 | 10/30/2026 | 11/2/2026 3:59:53 PM EST |
| 180.00 | 23.10 | 24.50 | 23.80 | % | 0.13 | 0 | 0 | 0.61 | -0.67 | 0.01 | -0.15 | 11/2/2026 3:59:53 PM EST | |||
| 185.00 | 25.95 | 28.35 | 27.15 | 13.10 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.58 | -0.73 | 0.01 | -0.13 | 10/29/2026 | 11/2/2026 3:59:53 PM EST |
| 190.00 | 30.05 | 32.35 | 31.20 | % | 0.16 | 0 | 0 | 0.58 | -0.77 | 0.01 | -0.12 | 11/2/2026 3:59:53 PM EST | |||
| 195.00 | 33.95 | 37.10 | 35.53 | % | 0.18 | 0 | 0 | 0.57 | -0.81 | 0.01 | -0.11 | 11/2/2026 3:59:53 PM EST | |||
| 200.00 | 38.40 | 41.50 | 39.95 | % | 0.20 | 0 | 0 | 0.70 | -0.85 | 0.01 | -0.09 | 11/2/2026 3:59:53 PM EST | |||
| 205.00 | 43.00 | 46.05 | 44.53 | % | 0.22 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.08 | 11/2/2026 3:59:53 PM EST | |||
| 210.00 | 47.65 | 50.65 | 49.15 | % | 0.23 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.07 | 11/2/2026 3:59:53 PM EST | |||
| 215.00 | 52.35 | 55.55 | 53.95 | % | 0.25 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.06 | 11/2/2026 3:59:53 PM EST | |||
| 220.00 | 57.20 | 60.30 | 58.75 | % | 0.27 | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.05 | 11/2/2026 3:59:53 PM EST | |||
| 225.00 | 62.00 | 65.25 | 63.63 | % | 0.28 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.04 | 11/2/2026 3:59:53 PM EST | |||
| 230.00 | 66.85 | 69.95 | 68.40 | % | 0.30 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.03 | 11/2/2026 3:59:53 PM EST | |||
| 235.00 | 71.70 | 75.25 | 73.48 | % | 0.31 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 11/2/2026 3:59:53 PM EST | |||
| 240.00 | 76.65 | 80.15 | 78.40 | % | 0.33 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 11/2/2026 3:59:53 PM EST | |||
| 245.00 | 81.55 | 84.85 | 83.20 | % | 0.34 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 11/2/2026 3:59:53 PM EST | |||
| 250.00 | 86.50 | 90.35 | 88.43 | % | 0.35 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 11/2/2026 3:59:53 PM EST | |||
| 255.00 | 91.45 | 95.20 | 93.33 | % | 0.37 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 11/2/2026 3:59:53 PM EST | |||
| 260.00 | 96.45 | 100.15 | 98.30 | % | 0.38 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 11/2/2026 3:59:53 PM EST |