Options Chain for QUALCOMM INC COM (QCOM) - $163.30 as of 11/26/2025 3:32:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 74.20 | 77.05 | 75.63 | % | 0.84 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 95.00 | 69.20 | 72.05 | 70.63 | % | 0.74 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 100.00 | 64.20 | 67.05 | 65.63 | 76.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:58:50 PM EST |
| 105.00 | 59.20 | 62.10 | 60.65 | % | 0.58 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 110.00 | 54.20 | 57.05 | 55.63 | % | 0.51 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 115.00 | 49.25 | 52.05 | 50.65 | % | 0.44 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 120.00 | 44.25 | 46.75 | 45.50 | % | 0.38 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 125.00 | 39.20 | 42.05 | 40.63 | % | 0.33 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 130.00 | 34.25 | 37.15 | 35.70 | 46.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:58:50 PM EST |
| 135.00 | 29.25 | 31.80 | 30.53 | % | 0.23 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 140.00 | 24.25 | 27.40 | 25.83 | 24.28 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.68 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:50 PM EST |
| 145.00 | 19.40 | 21.80 | 20.60 | 19.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.55 | 0.98 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 2:58:50 PM EST |
| 149.00 | 15.50 | 17.95 | 16.73 | % | 0.11 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.04 | 11/26/2025 2:58:50 PM EST | |||
| 150.00 | 14.60 | 17.05 | 15.83 | 14.88 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.48 | 0.91 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 2:58:50 PM EST |
| 152.50 | 12.50 | 14.50 | 13.50 | 13.41 | % | 0.09 | 2 | 0 | 0.42 | 0.87 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 2:58:50 PM EST | |
| 155.00 | 10.80 | 12.25 | 11.53 | 10.57 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.33 | 0.83 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 2:58:50 PM EST |
| 157.50 | 8.85 | 10.05 | 9.45 | 9.06 | % | 0.06 | 6 | 0 | 0.36 | 0.77 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 2:58:50 PM EST | |
| 160.00 | 6.40 | 7.70 | 7.05 | 6.65 | 0.00 | 0.00% | 0.04 | 0 | 133 | 0.32 | 0.70 | 0.03 | -0.10 | 11/25/2025 | 11/26/2025 2:58:50 PM EST |
| 162.50 | 5.55 | 5.90 | 5.73 | 5.60 | +0.70 | +14.29% | 0.04 | 75 | 52 | 0.32 | 0.62 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 165.00 | 4.15 | 4.50 | 4.33 | 4.60 | +1.00 | +27.78% | 0.03 | 30 | 174 | 0.31 | 0.52 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 167.50 | 2.98 | 3.30 | 3.14 | 3.05 | +0.48 | +18.68% | 0.02 | 19 | 145 | 0.30 | 0.43 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 170.00 | 2.06 | 2.30 | 2.18 | 2.31 | +0.44 | +23.53% | 0.01 | 37 | 386 | 0.29 | 0.33 | 0.04 | -0.10 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 172.50 | 1.35 | 1.62 | 1.49 | 1.50 | +0.27 | +21.96% | 0.01 | 15 | 31 | 0.30 | 0.25 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 175.00 | 0.90 | 1.05 | 0.98 | 0.97 | +0.15 | +18.30% | 0.01 | 78 | 583 | 0.29 | 0.18 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 177.50 | 0.45 | 0.68 | 0.57 | 0.65 | +0.08 | +14.04% | 0.00 | 5 | 20 | 0.29 | 0.12 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 180.00 | 0.32 | 0.49 | 0.41 | 0.42 | -0.36 | -46.16% | 0.00 | 21 | 1,056 | 0.29 | 0.08 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 182.50 | 0.20 | 0.49 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.27 | 0.05 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 2:58:50 PM EST |
| 185.00 | 0.14 | 0.29 | 0.22 | 0.19 | -0.02 | -9.53% | 0.00 | 12 | 474 | 0.30 | 0.03 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 187.50 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 11/26/2025 2:58:50 PM EST | ||||||
| 190.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 122 | 0.42 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 49 | 0.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:50 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:58:50 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:50 PM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:50 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:50 PM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 2:58:50 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.09 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 2:58:50 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 265.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 2:58:50 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:50 PM EST |
| 120.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.54 | -98.19% | 0.00 | 1 | 47 | 0.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 2:58:50 PM EST |
| 135.00 | 0.11 | 0.53 | 0.32 | 0.33 | -0.44 | -57.15% | 0.00 | 5 | 29 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 140.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.16 | -39.03% | 0.00 | 7 | 41 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 145.00 | 0.33 | 0.52 | 0.43 | 0.43 | -0.30 | -41.10% | 0.00 | 4 | 124 | 0.42 | -0.02 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 149.00 | 0.51 | 0.82 | 0.67 | 0.80 | -0.25 | -23.81% | 0.00 | 4 | 7 | 0.41 | -0.07 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 150.00 | 0.56 | 0.67 | 0.62 | 0.70 | -0.35 | -33.34% | 0.00 | 6 | 669 | 0.37 | -0.09 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 152.50 | 0.77 | 1.06 | 0.92 | 0.89 | -0.49 | -35.51% | 0.01 | 4 | 124 | 0.36 | -0.13 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 155.00 | 1.08 | 1.21 | 1.15 | 1.12 | -0.76 | -40.43% | 0.01 | 127 | 425 | 0.34 | -0.17 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 157.50 | 1.52 | 1.71 | 1.62 | 1.60 | -0.97 | -37.75% | 0.01 | 59 | 151 | 0.33 | -0.23 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 160.00 | 2.15 | 2.41 | 2.28 | 2.52 | -0.85 | -25.23% | 0.01 | 40 | 361 | 0.32 | -0.30 | 0.03 | -0.10 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 162.50 | 3.00 | 3.35 | 3.18 | 3.20 | -1.12 | -25.93% | 0.02 | 21 | 2 | 0.32 | -0.38 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 165.00 | 4.15 | 4.45 | 4.30 | 4.48 | -1.12 | -20.00% | 0.03 | 5 | 105 | 0.31 | -0.48 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 167.50 | 5.50 | 5.75 | 5.63 | 5.85 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | -0.57 | 0.04 | -0.11 | 11/24/2025 | 11/26/2025 2:58:50 PM EST |
| 170.00 | 6.65 | 7.65 | 7.15 | 9.80 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.32 | -0.67 | 0.04 | -0.10 | 11/25/2025 | 11/26/2025 2:58:50 PM EST |
| 172.50 | 8.50 | 9.70 | 9.10 | % | 0.05 | 0 | 0 | 0.28 | -0.75 | 0.03 | -0.09 | 11/26/2025 2:58:50 PM EST | |||
| 175.00 | 10.05 | 11.50 | 10.78 | 11.34 | -2.60 | -18.66% | 0.06 | 4 | 91 | 0.32 | -0.82 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 177.50 | 12.25 | 14.30 | 13.28 | % | 0.07 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.06 | 11/26/2025 2:58:50 PM EST | |||
| 180.00 | 14.70 | 16.90 | 15.80 | 17.70 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.35 | -0.92 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 2:58:50 PM EST |
| 182.50 | 16.60 | 19.30 | 17.95 | % | 0.10 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.03 | 11/26/2025 2:58:50 PM EST | |||
| 185.00 | 18.95 | 21.75 | 20.35 | 13.50 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.61 | -0.97 | 0.01 | -0.02 | 11/14/2025 | 11/26/2025 2:58:50 PM EST |
| 187.50 | 21.75 | 24.15 | 22.95 | % | 0.12 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 11/26/2025 2:58:50 PM EST | |||
| 190.00 | 23.75 | 26.65 | 25.20 | 17.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | -0.99 | 0.00 | -0.01 | 11/11/2025 | 11/26/2025 2:58:50 PM EST |
| 195.00 | 28.70 | 31.60 | 30.15 | 21.52 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:58:50 PM EST |
| 200.00 | 33.80 | 36.65 | 35.23 | 23.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 2:58:50 PM EST |
| 205.00 | 39.15 | 41.60 | 40.38 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 210.00 | 43.75 | 46.55 | 45.15 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 215.00 | 49.30 | 51.55 | 50.43 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 220.00 | 53.75 | 56.55 | 55.15 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 225.00 | 59.10 | 61.60 | 60.35 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 230.00 | 63.70 | 66.60 | 65.15 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 235.00 | 69.20 | 71.55 | 70.38 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 240.00 | 73.65 | 76.55 | 75.10 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 245.00 | 79.10 | 81.55 | 80.33 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 250.00 | 83.65 | 86.55 | 85.10 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 255.00 | 88.75 | 91.50 | 90.13 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 260.00 | 93.65 | 96.55 | 95.10 | % | 0.37 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 265.00 | 99.05 | 101.50 | 100.28 | % | 0.38 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST |