Options Chain for QUALCOMM INC COM (QCOM) - $173.80 as of 11/12/2026 8:07:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 65.55 | 69.20 | 67.38 | % | 0.61 | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 11/12/2026 3:59:51 PM EST | |||
| 115.00 | 60.65 | 64.40 | 62.53 | % | 0.54 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 11/12/2026 3:59:51 PM EST | |||
| 120.00 | 55.75 | 59.30 | 57.53 | % | 0.48 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 11/12/2026 3:59:51 PM EST | |||
| 125.00 | 50.90 | 54.45 | 52.68 | % | 0.42 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.04 | 11/12/2026 3:59:51 PM EST | |||
| 130.00 | 46.10 | 49.65 | 47.88 | % | 0.37 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.05 | 11/12/2026 3:59:51 PM EST | |||
| 135.00 | 41.40 | 45.00 | 43.20 | % | 0.32 | 0 | 0 | 0.71 | 0.92 | 0.00 | -0.06 | 11/12/2026 3:59:51 PM EST | |||
| 140.00 | 36.85 | 40.45 | 38.65 | % | 0.28 | 0 | 0 | 0.67 | 0.90 | 0.00 | -0.07 | 11/12/2026 3:59:51 PM EST | |||
| 145.00 | 32.45 | 36.05 | 34.25 | % | 0.24 | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.08 | 11/12/2026 3:59:51 PM EST | |||
| 150.00 | 28.35 | 31.65 | 30.00 | % | 0.20 | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.09 | 11/12/2026 3:59:51 PM EST | |||
| 155.00 | 24.65 | 27.60 | 26.13 | % | 0.17 | 0 | 0 | 0.48 | 0.79 | 0.01 | -0.10 | 11/12/2026 3:59:51 PM EST | |||
| 160.00 | 21.10 | 23.80 | 22.45 | % | 0.14 | 0 | 0 | 0.48 | 0.74 | 0.01 | -0.11 | 11/12/2026 3:59:51 PM EST | |||
| 165.00 | 17.75 | 20.40 | 19.08 | % | 0.12 | 0 | 0 | 0.48 | 0.69 | 0.01 | -0.12 | 11/12/2026 3:59:51 PM EST | |||
| 170.00 | 14.90 | 17.20 | 16.05 | % | 0.09 | 0 | 0 | 0.48 | 0.63 | 0.01 | -0.12 | 11/12/2026 3:59:51 PM EST | |||
| 175.00 | 12.10 | 14.25 | 13.18 | % | 0.08 | 0 | 0 | 0.47 | 0.56 | 0.01 | -0.13 | 11/12/2026 3:59:51 PM EST | |||
| 180.00 | 9.80 | 11.65 | 10.73 | 10.90 | % | 0.06 | 2 | 0 | 0.46 | 0.50 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 185.00 | 7.95 | 9.55 | 8.75 | % | 0.05 | 0 | 0 | 0.46 | 0.43 | 0.01 | -0.12 | 11/12/2026 3:59:51 PM EST | |||
| 190.00 | 6.65 | 7.95 | 7.30 | 7.18 | % | 0.04 | 1 | 0 | 0.47 | 0.37 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 195.00 | 5.15 | 7.30 | 6.23 | 7.26 | % | 0.03 | 2 | 0 | 0.49 | 0.32 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 200.00 | 3.80 | 5.50 | 4.65 | % | 0.02 | 0 | 0 | 0.47 | 0.27 | 0.01 | -0.10 | 11/12/2026 3:59:51 PM EST | |||
| 205.00 | 2.95 | 4.60 | 3.78 | 4.65 | % | 0.02 | 1 | 0 | 0.48 | 0.22 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 210.00 | 1.91 | 4.30 | 3.11 | % | 0.01 | 0 | 0 | 0.48 | 0.18 | 0.01 | -0.08 | 11/12/2026 3:59:51 PM EST | |||
| 215.00 | 1.42 | 3.30 | 2.36 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.01 | -0.07 | 11/12/2026 3:59:51 PM EST | |||
| 220.00 | 1.12 | 2.18 | 1.65 | 1.83 | % | 0.01 | 3 | 0 | 0.47 | 0.12 | 0.01 | -0.06 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 225.00 | 0.57 | 2.84 | 1.71 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.01 | -0.05 | 11/12/2026 3:59:51 PM EST | |||
| 230.00 | 0.40 | 2.78 | 1.59 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.05 | 11/12/2026 3:59:51 PM EST | |||
| 235.00 | 0.33 | 2.68 | 1.51 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.04 | 11/12/2026 3:59:51 PM EST | |||
| 240.00 | 0.27 | 2.50 | 1.39 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.03 | 11/12/2026 3:59:51 PM EST | |||
| 245.00 | 0.21 | 2.63 | 1.42 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.03 | 11/12/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 11/12/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 11/12/2026 3:59:51 PM EST | |||
| 115.00 | 0.01 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 11/12/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.02 | 11/12/2026 3:59:51 PM EST | |||
| 125.00 | 0.11 | 1.36 | 0.74 | 0.42 | % | 0.01 | 2 | 0 | 0.56 | -0.04 | 0.00 | -0.04 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 130.00 | 0.67 | 1.17 | 0.92 | 0.83 | % | 0.01 | 2 | 0 | 0.57 | -0.06 | 0.00 | -0.05 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 135.00 | 0.74 | 1.59 | 1.17 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.00 | -0.06 | 11/12/2026 3:59:51 PM EST | |||
| 140.00 | 0.98 | 3.35 | 2.17 | % | 0.02 | 0 | 0 | 0.57 | -0.10 | 0.00 | -0.07 | 11/12/2026 3:59:51 PM EST | |||
| 145.00 | 1.83 | 3.10 | 2.47 | 1.70 | % | 0.02 | 4 | 0 | 0.54 | -0.13 | 0.01 | -0.08 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 150.00 | 2.58 | 3.95 | 3.27 | 2.97 | % | 0.02 | 1 | 0 | 0.52 | -0.17 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 155.00 | 3.15 | 4.80 | 3.98 | 3.91 | % | 0.03 | 2 | 0 | 0.50 | -0.21 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 160.00 | 3.95 | 6.30 | 5.13 | 5.10 | % | 0.03 | 1 | 0 | 0.48 | -0.26 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 165.00 | 5.35 | 7.95 | 6.65 | % | 0.04 | 0 | 0 | 0.47 | -0.31 | 0.01 | -0.12 | 11/12/2026 3:59:51 PM EST | |||
| 170.00 | 8.05 | 9.85 | 8.95 | % | 0.05 | 0 | 0 | 0.49 | -0.37 | 0.01 | -0.12 | 11/12/2026 3:59:51 PM EST | |||
| 175.00 | 10.00 | 12.30 | 11.15 | 10.22 | % | 0.06 | 10 | 0 | 0.48 | -0.44 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 180.00 | 12.75 | 14.95 | 13.85 | % | 0.08 | 0 | 0 | 0.48 | -0.50 | 0.01 | -0.13 | 11/12/2026 3:59:51 PM EST | |||
| 185.00 | 15.50 | 18.10 | 16.80 | % | 0.09 | 0 | 0 | 0.48 | -0.56 | 0.01 | -0.12 | 11/12/2026 3:59:51 PM EST | |||
| 190.00 | 18.80 | 21.40 | 20.10 | % | 0.11 | 0 | 0 | 0.48 | -0.63 | 0.01 | -0.12 | 11/12/2026 3:59:51 PM EST | |||
| 195.00 | 22.40 | 25.10 | 23.75 | % | 0.12 | 0 | 0 | 0.48 | -0.68 | 0.01 | -0.11 | 11/12/2026 3:59:51 PM EST | |||
| 200.00 | 26.55 | 28.95 | 27.75 | % | 0.14 | 0 | 0 | 0.49 | -0.73 | 0.01 | -0.10 | 11/12/2026 3:59:51 PM EST | |||
| 205.00 | 30.25 | 33.20 | 31.73 | % | 0.15 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.09 | 11/12/2026 3:59:51 PM EST | |||
| 210.00 | 34.00 | 37.65 | 35.83 | % | 0.17 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.08 | 11/12/2026 3:59:51 PM EST | |||
| 215.00 | 38.45 | 42.00 | 40.23 | % | 0.19 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.07 | 11/12/2026 3:59:51 PM EST | |||
| 220.00 | 43.05 | 46.65 | 44.85 | % | 0.20 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.06 | 11/12/2026 3:59:51 PM EST | |||
| 225.00 | 47.70 | 51.25 | 49.48 | % | 0.22 | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.05 | 11/12/2026 3:59:51 PM EST | |||
| 230.00 | 52.45 | 56.00 | 54.23 | % | 0.24 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.05 | 11/12/2026 3:59:51 PM EST | |||
| 235.00 | 57.25 | 60.80 | 59.03 | % | 0.25 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.04 | 11/12/2026 3:59:51 PM EST | |||
| 240.00 | 62.10 | 65.65 | 63.88 | % | 0.27 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.03 | 11/12/2026 3:59:51 PM EST | |||
| 245.00 | 67.00 | 70.55 | 68.78 | % | 0.28 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.03 | 11/12/2026 3:59:51 PM EST | |||
| 250.00 | 71.90 | 75.45 | 73.68 | % | 0.29 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 11/12/2026 3:59:51 PM EST |