Options Chain for QUALCOMM INC COM (QCOM) - $162.21 as of 8/18/2026 8:05:29 AM 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 | 96.15 | 98.90 | 97.53 | % | 1.50 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 70.00 | 90.70 | 94.45 | 92.58 | 114.80 | 0.00 | 0.00% | 1.32 | 0 | 20 | 1.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 4:00:00 PM EST |
| 75.00 | 85.95 | 89.60 | 87.78 | % | 1.17 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 80.00 | 81.05 | 84.70 | 82.88 | 86.51 | 0.00 | 0.00% | 1.04 | 0 | 13 | 0.94 | 0.99 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 85.00 | 76.20 | 79.85 | 78.03 | 99.65 | 0.00 | 0.00% | 0.92 | 0 | 19 | 0.88 | 0.99 | 0.00 | -0.01 | 7/7/2026 | 8/17/2026 4:00:00 PM EST |
| 90.00 | 71.35 | 75.05 | 73.20 | 117.20 | 0.00 | 0.00% | 0.81 | 0 | 11 | 0.82 | 0.98 | 0.00 | -0.01 | 5/18/2026 | 8/17/2026 4:00:00 PM EST |
| 95.00 | 67.00 | 69.65 | 68.33 | 165.00 | 0.00 | 0.00% | 0.72 | 0 | 6 | 0.73 | 0.97 | 0.00 | -0.01 | 5/29/2026 | 8/17/2026 4:00:00 PM EST |
| 100.00 | 62.10 | 65.50 | 63.80 | 65.51 | 0.00 | 0.00% | 0.64 | 0 | 98 | 0.73 | 0.96 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 105.00 | 57.60 | 60.30 | 58.95 | 95.00 | 0.00 | 0.00% | 0.56 | 0 | 7 | 0.52 | 0.94 | 0.00 | -0.02 | 5/18/2026 | 8/17/2026 4:00:00 PM EST |
| 110.00 | 53.10 | 55.75 | 54.43 | 56.90 | 0.00 | 0.00% | 0.49 | 0 | 23 | 0.53 | 0.92 | 0.00 | -0.03 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 115.00 | 49.05 | 51.05 | 50.05 | 51.28 | 0.00 | 0.00% | 0.44 | 0 | 59 | 0.52 | 0.90 | 0.00 | -0.03 | 7/29/2026 | 8/17/2026 4:00:00 PM EST |
| 120.00 | 44.80 | 46.50 | 45.65 | 37.45 | 0.00 | 0.00% | 0.38 | 0 | 250 | 0.51 | 0.88 | 0.00 | -0.04 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 125.00 | 40.10 | 42.35 | 41.23 | 34.85 | 0.00 | 0.00% | 0.33 | 0 | 93 | 0.48 | 0.85 | 0.00 | -0.04 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 130.00 | 36.85 | 38.40 | 37.63 | 41.73 | 0.00 | 0.00% | 0.29 | 0 | 803 | 0.49 | 0.82 | 0.01 | -0.05 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 135.00 | 32.80 | 34.75 | 33.78 | 36.13 | 0.00 | 0.00% | 0.25 | 0 | 90 | 0.48 | 0.78 | 0.01 | -0.06 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 140.00 | 29.40 | 32.00 | 30.70 | 30.45 | 0.00 | 0.00% | 0.22 | 0 | 348 | 0.49 | 0.75 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 145.00 | 26.25 | 28.10 | 27.18 | 28.50 | 0.00 | 0.00% | 0.19 | 0 | 599 | 0.48 | 0.71 | 0.01 | -0.07 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 150.00 | 23.60 | 25.60 | 24.60 | 24.50 | 0.00 | 0.00% | 0.16 | 0 | 529 | 0.49 | 0.66 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 155.00 | 20.95 | 22.60 | 21.78 | 22.95 | 0.00 | 0.00% | 0.14 | 0 | 319 | 0.48 | 0.62 | 0.01 | -0.07 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 160.00 | 18.75 | 20.20 | 19.48 | 18.85 | 0.00 | 0.00% | 0.12 | 0 | 1,738 | 0.49 | 0.58 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 165.00 | 16.30 | 17.90 | 17.10 | 17.15 | 0.00 | 0.00% | 0.10 | 0 | 513 | 0.48 | 0.53 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 170.00 | 14.65 | 15.90 | 15.28 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 1,455 | 0.49 | 0.49 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 175.00 | 12.55 | 14.10 | 13.33 | 13.35 | 0.00 | 0.00% | 0.08 | 0 | 546 | 0.48 | 0.45 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 180.00 | 10.95 | 12.50 | 11.73 | 12.05 | 0.00 | 0.00% | 0.07 | 0 | 860 | 0.48 | 0.41 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 185.00 | 9.60 | 11.10 | 10.35 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 2,990 | 0.49 | 0.38 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 190.00 | 8.30 | 9.80 | 9.05 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 692 | 0.49 | 0.34 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 195.00 | 7.20 | 8.70 | 7.95 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 631 | 0.49 | 0.31 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 200.00 | 6.30 | 7.35 | 6.83 | 6.82 | 0.00 | 0.00% | 0.03 | 0 | 10,668 | 0.49 | 0.28 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 210.00 | 4.70 | 5.90 | 5.30 | 5.28 | 0.00 | 0.00% | 0.03 | 0 | 1,437 | 0.49 | 0.23 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 220.00 | 4.00 | 5.00 | 4.50 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 3,451 | 0.51 | 0.19 | 0.01 | -0.05 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 230.00 | 2.74 | 4.10 | 3.42 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1,985 | 0.51 | 0.16 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 240.00 | 2.50 | 3.20 | 2.85 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1,022 | 0.52 | 0.13 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 250.00 | 2.15 | 2.83 | 2.49 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 2,118 | 0.54 | 0.11 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 260.00 | 1.68 | 2.04 | 1.86 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 1,784 | 0.54 | 0.09 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 270.00 | 1.39 | 1.73 | 1.56 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 1,453 | 0.55 | 0.07 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 280.00 | 1.06 | 1.50 | 1.28 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 2,816 | 0.55 | 0.06 | 0.00 | -0.03 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 290.00 | 1.00 | 1.29 | 1.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.57 | 0.05 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 300.00 | 0.48 | 1.34 | 0.91 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2,044 | 0.56 | 0.04 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 310.00 | 0.53 | 1.04 | 0.79 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.58 | 0.04 | 0.00 | -0.02 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 320.00 | 0.61 | 0.83 | 0.72 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.59 | 0.03 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 330.00 | 0.11 | 1.16 | 0.64 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.57 | 0.03 | 0.00 | -0.01 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 340.00 | 0.17 | 1.02 | 0.60 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.60 | 0.02 | 0.00 | -0.01 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 350.00 | 0.15 | 0.70 | 0.43 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.59 | 0.02 | 0.00 | -0.01 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 360.00 | 0.11 | 0.60 | 0.36 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,598 | 0.59 | 0.02 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 370.00 | 0.35 | 0.70 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5,556 | 0.66 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 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 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 70.00 | 0.01 | 0.36 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 80.00 | 0.12 | 0.27 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.56 | -0.01 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 85.00 | 0.02 | 0.76 | 0.39 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.53 | -0.01 | 0.00 | -0.01 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 90.00 | 0.09 | 0.85 | 0.47 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.53 | -0.02 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 95.00 | 0.56 | 0.81 | 0.69 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 546 | 0.55 | -0.03 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 100.00 | 0.38 | 0.95 | 0.67 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2,521 | 0.49 | -0.04 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 105.00 | 1.08 | 1.28 | 1.18 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1,883 | 0.52 | -0.06 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 110.00 | 1.39 | 1.74 | 1.57 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 1,466 | 0.50 | -0.08 | 0.00 | -0.03 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 115.00 | 2.10 | 2.29 | 2.20 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1,641 | 0.50 | -0.10 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 120.00 | 2.52 | 3.45 | 2.99 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 3,664 | 0.50 | -0.12 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 125.00 | 3.10 | 4.05 | 3.58 | 3.79 | 0.00 | 0.00% | 0.03 | 0 | 1,770 | 0.48 | -0.15 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 130.00 | 4.55 | 5.25 | 4.90 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 5,478 | 0.49 | -0.18 | 0.01 | -0.05 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 135.00 | 5.70 | 6.85 | 6.28 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 2,821 | 0.49 | -0.22 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 140.00 | 7.35 | 8.45 | 7.90 | 7.45 | 0.00 | 0.00% | 0.06 | 0 | 2,861 | 0.49 | -0.25 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 145.00 | 9.00 | 10.00 | 9.50 | 9.55 | 0.00 | 0.00% | 0.07 | 0 | 1,332 | 0.48 | -0.29 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 150.00 | 10.85 | 12.35 | 11.60 | 11.65 | 0.00 | 0.00% | 0.08 | 0 | 3,677 | 0.49 | -0.34 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 155.00 | 13.15 | 14.65 | 13.90 | 13.90 | 0.00 | 0.00% | 0.09 | 0 | 1,588 | 0.49 | -0.38 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 160.00 | 15.65 | 17.00 | 16.33 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 2,942 | 0.48 | -0.42 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 165.00 | 18.45 | 19.80 | 19.13 | 18.99 | 0.00 | 0.00% | 0.12 | 0 | 1,388 | 0.49 | -0.47 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 170.00 | 21.40 | 22.75 | 22.08 | 21.95 | 0.00 | 0.00% | 0.13 | 0 | 811 | 0.49 | -0.51 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 175.00 | 24.55 | 26.20 | 25.38 | 24.70 | 0.00 | 0.00% | 0.15 | 0 | 862 | 0.49 | -0.55 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 180.00 | 27.85 | 29.20 | 28.53 | 27.75 | 0.00 | 0.00% | 0.16 | 0 | 1,038 | 0.48 | -0.59 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 185.00 | 31.25 | 32.95 | 32.10 | 31.40 | 0.00 | 0.00% | 0.17 | 0 | 1,114 | 0.49 | -0.62 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 190.00 | 34.85 | 36.80 | 35.83 | 35.05 | 0.00 | 0.00% | 0.19 | 0 | 929 | 0.49 | -0.66 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 195.00 | 38.55 | 41.10 | 39.83 | 40.00 | 0.00 | 0.00% | 0.20 | 0 | 293 | 0.49 | -0.69 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 200.00 | 42.80 | 45.15 | 43.98 | 43.57 | 0.00 | 0.00% | 0.22 | 0 | 2,761 | 0.50 | -0.72 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 210.00 | 50.70 | 53.00 | 51.85 | 51.35 | 0.00 | 0.00% | 0.25 | 0 | 698 | 0.48 | -0.77 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 220.00 | 59.25 | 62.80 | 61.03 | 60.59 | 0.00 | 0.00% | 0.28 | 0 | 187 | 0.50 | -0.81 | 0.01 | -0.05 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 230.00 | 69.25 | 71.45 | 70.35 | 73.24 | 0.00 | 0.00% | 0.31 | 0 | 111 | 0.52 | -0.84 | 0.00 | -0.05 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 240.00 | 77.55 | 80.65 | 79.10 | 71.95 | 0.00 | 0.00% | 0.33 | 0 | 1,100 | 0.58 | -0.87 | 0.00 | -0.04 | 7/2/2026 | 8/17/2026 4:00:00 PM EST |
| 250.00 | 87.05 | 90.25 | 88.65 | 90.80 | 0.00 | 0.00% | 0.35 | 0 | 568 | 0.61 | -0.89 | 0.00 | -0.04 | 7/28/2026 | 8/17/2026 4:00:00 PM EST |
| 260.00 | 97.30 | 99.90 | 98.60 | 97.92 | 0.00 | 0.00% | 0.38 | 0 | 176 | 0.63 | -0.91 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 270.00 | 107.50 | 109.70 | 108.60 | 89.38 | 0.00 | 0.00% | 0.40 | 0 | 235 | 0.65 | -0.93 | 0.00 | -0.03 | 7/9/2026 | 8/17/2026 4:00:00 PM EST |
| 280.00 | 116.60 | 119.55 | 118.08 | 98.15 | 0.00 | 0.00% | 0.42 | 0 | 233 | 0.68 | -0.94 | 0.00 | -0.03 | 6/24/2026 | 8/17/2026 4:00:00 PM EST |
| 290.00 | 126.85 | 129.80 | 128.33 | 101.90 | 0.00 | 0.00% | 0.44 | 0 | 222 | 0.73 | -0.95 | 0.00 | -0.02 | 6/23/2026 | 8/17/2026 4:00:00 PM EST |
| 300.00 | 136.20 | 139.85 | 138.03 | 110.40 | 0.00 | 0.00% | 0.46 | 0 | 143 | 0.76 | -0.96 | 0.00 | -0.02 | 6/23/2026 | 8/17/2026 4:00:00 PM EST |
| 310.00 | 146.10 | 149.80 | 147.95 | 127.97 | 0.00 | 0.00% | 0.48 | 0 | 61 | 0.79 | -0.96 | 0.00 | -0.02 | 6/10/2026 | 8/17/2026 4:00:00 PM EST |
| 320.00 | 156.10 | 159.75 | 157.93 | 137.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 7/1/2026 | 8/17/2026 4:00:00 PM EST |
| 330.00 | 166.05 | 169.70 | 167.88 | 144.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 6/9/2026 | 8/17/2026 4:00:00 PM EST |
| 340.00 | 176.05 | 179.65 | 177.85 | 167.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 7/21/2026 | 8/17/2026 4:00:00 PM EST |
| 350.00 | 186.00 | 189.70 | 187.85 | 123.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 5/29/2026 | 8/17/2026 4:00:00 PM EST |
| 360.00 | 195.95 | 199.80 | 197.88 | 131.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 5/29/2026 | 8/17/2026 4:00:00 PM EST |
| 370.00 | 205.90 | 209.50 | 207.70 | 165.55 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 6/12/2026 | 8/17/2026 4:00:00 PM EST |