Options Chain for QUALCOMM INC COM (QCOM) - $160.16 as of 11/5/2026 7:43:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 55.30 | 58.55 | 56.93 | % | 0.60 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/5/2026 9:58:52 AM EST | |||
| 100.00 | 50.25 | 53.65 | 51.95 | % | 0.52 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/5/2026 9:58:52 AM EST | |||
| 105.00 | 45.05 | 48.85 | 46.95 | % | 0.45 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 11/5/2026 9:58:52 AM EST | |||
| 110.00 | 40.45 | 44.00 | 42.23 | % | 0.38 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 11/5/2026 9:58:52 AM EST | |||
| 115.00 | 36.00 | 39.30 | 37.65 | 40.50 | % | 0.33 | 1 | 0 | 0.76 | 0.95 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 120.00 | 31.65 | 34.85 | 33.25 | % | 0.28 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.04 | 11/5/2026 9:58:52 AM EST | |||
| 125.00 | 27.35 | 30.60 | 28.98 | % | 0.23 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.06 | 11/5/2026 9:58:52 AM EST | |||
| 130.00 | 23.30 | 26.60 | 24.95 | % | 0.19 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.07 | 11/5/2026 9:58:52 AM EST | |||
| 135.00 | 19.80 | 22.90 | 21.35 | % | 0.16 | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.08 | 11/5/2026 9:58:52 AM EST | |||
| 140.00 | 16.30 | 19.55 | 17.93 | % | 0.13 | 0 | 0 | 0.51 | 0.77 | 0.01 | -0.10 | 11/5/2026 9:58:52 AM EST | |||
| 145.00 | 13.45 | 16.60 | 15.03 | % | 0.10 | 0 | 0 | 0.50 | 0.71 | 0.01 | -0.11 | 11/5/2026 9:58:52 AM EST | |||
| 150.00 | 11.90 | 14.00 | 12.95 | % | 0.09 | 0 | 0 | 0.50 | 0.64 | 0.01 | -0.11 | 11/5/2026 9:58:52 AM EST | |||
| 155.00 | 8.80 | 11.80 | 10.30 | 12.81 | % | 0.07 | 10 | 0 | 0.50 | 0.57 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 160.00 | 6.90 | 9.85 | 8.38 | 10.05 | % | 0.05 | 1 | 0 | 0.50 | 0.50 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 165.00 | 5.15 | 7.65 | 6.40 | 7.95 | % | 0.04 | 6 | 0 | 0.47 | 0.44 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 170.00 | 4.05 | 6.90 | 5.48 | 6.00 | % | 0.03 | 2 | 0 | 0.50 | 0.37 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 175.00 | 2.92 | 5.65 | 4.29 | 4.80 | % | 0.02 | 17 | 0 | 0.48 | 0.32 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 180.00 | 2.33 | 3.85 | 3.09 | 3.91 | % | 0.02 | 9 | 0 | 0.50 | 0.26 | 0.01 | -0.09 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 185.00 | 1.42 | 4.45 | 2.94 | % | 0.02 | 0 | 0 | 0.50 | 0.22 | 0.01 | -0.08 | 11/5/2026 9:58:52 AM EST | |||
| 190.00 | 1.07 | 3.85 | 2.46 | % | 0.01 | 0 | 0 | 0.51 | 0.18 | 0.01 | -0.07 | 11/5/2026 9:58:52 AM EST | |||
| 195.00 | 0.69 | 3.50 | 2.10 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.01 | -0.06 | 11/5/2026 9:58:52 AM EST | |||
| 200.00 | 0.33 | 1.88 | 1.11 | 1.17 | % | 0.01 | 2 | 0 | 0.45 | 0.12 | 0.01 | -0.05 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 205.00 | 0.09 | 3.00 | 1.55 | % | 0.01 | 0 | 0 | 0.51 | 0.09 | 0.01 | -0.04 | 11/5/2026 9:58:52 AM EST | |||
| 210.00 | 0.05 | 2.84 | 1.45 | % | 0.01 | 0 | 0 | 0.55 | 0.07 | 0.00 | -0.04 | 11/5/2026 9:58:52 AM EST | |||
| 215.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.74 | 0.06 | 0.00 | -0.03 | 11/5/2026 9:58:52 AM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.03 | 11/5/2026 9:58:52 AM EST | |||
| 225.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.02 | 11/5/2026 9:58:52 AM EST | |||
| 230.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.02 | 11/5/2026 9:58:52 AM EST | |||
| 235.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.01 | 11/5/2026 9:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/5/2026 9:58:52 AM EST | |||
| 100.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/5/2026 9:58:52 AM EST | |||
| 105.00 | 0.02 | 2.95 | 1.49 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 11/5/2026 9:58:52 AM EST | |||
| 110.00 | 0.10 | 2.94 | 1.52 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.02 | 11/5/2026 9:58:52 AM EST | |||
| 115.00 | 1.43 | 2.41 | 1.92 | % | 0.02 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.03 | 11/5/2026 9:58:52 AM EST | |||
| 120.00 | 1.00 | 3.55 | 2.28 | 1.98 | % | 0.02 | 20 | 0 | 0.56 | -0.07 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 125.00 | 1.43 | 4.20 | 2.82 | 2.68 | % | 0.02 | 20 | 0 | 0.55 | -0.10 | 0.01 | -0.06 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 130.00 | 2.06 | 5.40 | 3.73 | 2.75 | % | 0.03 | 5 | 0 | 0.54 | -0.14 | 0.01 | -0.07 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 135.00 | 3.35 | 6.80 | 5.08 | 4.00 | % | 0.04 | 1 | 0 | 0.52 | -0.18 | 0.01 | -0.08 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 140.00 | 5.15 | 8.35 | 6.75 | % | 0.05 | 0 | 0 | 0.54 | -0.23 | 0.01 | -0.10 | 11/5/2026 9:58:52 AM EST | |||
| 145.00 | 7.25 | 10.50 | 8.88 | 7.30 | % | 0.06 | 1 | 0 | 0.51 | -0.29 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 150.00 | 9.65 | 12.85 | 11.25 | 9.90 | % | 0.07 | 2 | 0 | 0.52 | -0.36 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 155.00 | 12.35 | 15.75 | 14.05 | 11.55 | % | 0.09 | 7 | 0 | 0.52 | -0.43 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 160.00 | 15.25 | 18.35 | 16.80 | 14.25 | % | 0.11 | 5 | 0 | 0.52 | -0.50 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 9:58:52 AM EST | |
| 165.00 | 18.65 | 22.35 | 20.50 | % | 0.12 | 0 | 0 | 0.52 | -0.56 | 0.01 | -0.11 | 11/5/2026 9:58:52 AM EST | |||
| 170.00 | 22.30 | 26.00 | 24.15 | % | 0.14 | 0 | 0 | 0.51 | -0.63 | 0.01 | -0.11 | 11/5/2026 9:58:52 AM EST | |||
| 175.00 | 26.45 | 30.00 | 28.23 | % | 0.16 | 0 | 0 | 0.50 | -0.68 | 0.01 | -0.10 | 11/5/2026 9:58:52 AM EST | |||
| 180.00 | 30.45 | 34.10 | 32.28 | % | 0.18 | 0 | 0 | 0.50 | -0.74 | 0.01 | -0.09 | 11/5/2026 9:58:52 AM EST | |||
| 185.00 | 34.70 | 38.35 | 36.53 | % | 0.20 | 0 | 0 | 0.50 | -0.78 | 0.01 | -0.08 | 11/5/2026 9:58:52 AM EST | |||
| 190.00 | 39.20 | 43.15 | 41.18 | % | 0.22 | 0 | 0 | 0.49 | -0.82 | 0.01 | -0.07 | 11/5/2026 9:58:52 AM EST | |||
| 195.00 | 43.80 | 47.55 | 45.68 | % | 0.23 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.06 | 11/5/2026 9:58:52 AM EST | |||
| 200.00 | 48.50 | 52.50 | 50.50 | % | 0.25 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.05 | 11/5/2026 9:58:52 AM EST | |||
| 205.00 | 53.25 | 57.10 | 55.18 | % | 0.27 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.04 | 11/5/2026 9:58:52 AM EST | |||
| 210.00 | 58.15 | 61.85 | 60.00 | % | 0.29 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.04 | 11/5/2026 9:58:52 AM EST | |||
| 215.00 | 63.00 | 66.90 | 64.95 | % | 0.30 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.03 | 11/5/2026 9:58:52 AM EST | |||
| 220.00 | 67.80 | 71.70 | 69.75 | % | 0.32 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.03 | 11/5/2026 9:58:52 AM EST | |||
| 225.00 | 72.75 | 76.55 | 74.65 | % | 0.33 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 11/5/2026 9:58:52 AM EST | |||
| 230.00 | 77.60 | 81.75 | 79.68 | % | 0.35 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 11/5/2026 9:58:52 AM EST | |||
| 235.00 | 82.55 | 86.65 | 84.60 | % | 0.36 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 11/5/2026 9:58:52 AM EST |