Options Chain for QUALCOMM INC COM (QCOM) - $154.52 as of 1/27/2026 12:05:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 69.05 | 72.35 | 70.70 | % | 0.83 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 90.00 | 64.05 | 67.15 | 65.60 | % | 0.73 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 95.00 | 59.20 | 62.35 | 60.78 | % | 0.64 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 100.00 | 54.15 | 57.35 | 55.75 | % | 0.56 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 105.00 | 49.05 | 52.40 | 50.73 | % | 0.48 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 110.00 | 44.10 | 47.25 | 45.68 | % | 0.42 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 115.00 | 39.25 | 42.40 | 40.83 | % | 0.36 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 1/27/2026 10:58:53 AM EST | |||
| 120.00 | 34.15 | 37.50 | 35.83 | % | 0.30 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.03 | 1/27/2026 10:58:53 AM EST | |||
| 125.00 | 29.25 | 32.60 | 30.93 | % | 0.25 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.05 | 1/27/2026 10:58:53 AM EST | |||
| 130.00 | 24.85 | 26.75 | 25.80 | 25.85 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.65 | 0.96 | 0.01 | -0.07 | 1/20/2026 | 1/27/2026 10:58:53 AM EST |
| 135.00 | 19.75 | 22.35 | 21.05 | % | 0.16 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.10 | 1/27/2026 10:58:53 AM EST | |||
| 140.00 | 15.30 | 17.15 | 16.23 | 16.33 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.54 | 0.86 | 0.01 | -0.13 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 143.00 | 13.45 | 15.30 | 14.38 | % | 0.10 | 0 | 0 | 0.41 | 0.82 | 0.02 | -0.14 | 1/27/2026 10:58:53 AM EST | |||
| 144.00 | 13.00 | 13.70 | 13.35 | % | 0.09 | 0 | 0 | 0.45 | 0.80 | 0.02 | -0.15 | 1/27/2026 10:58:53 AM EST | |||
| 145.00 | 12.10 | 12.75 | 12.43 | 12.09 | -2.41 | -16.63% | 0.09 | 2 | 7 | 0.42 | 0.78 | 0.02 | -0.16 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 146.00 | 11.15 | 12.70 | 11.93 | % | 0.08 | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.16 | 1/27/2026 10:58:53 AM EST | |||
| 147.00 | 10.80 | 11.85 | 11.33 | % | 0.08 | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.17 | 1/27/2026 10:58:53 AM EST | |||
| 148.00 | 10.25 | 10.65 | 10.45 | % | 0.07 | 0 | 0 | 0.45 | 0.72 | 0.02 | -0.17 | 1/27/2026 10:58:53 AM EST | |||
| 149.00 | 9.10 | 9.85 | 9.48 | % | 0.06 | 0 | 0 | 0.47 | 0.70 | 0.02 | -0.17 | 1/27/2026 10:58:53 AM EST | |||
| 150.00 | 8.95 | 9.30 | 9.13 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.45 | 0.67 | 0.02 | -0.18 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 152.50 | 7.50 | 7.85 | 7.68 | 7.65 | +0.18 | +2.41% | 0.05 | 17 | 2 | 0.45 | 0.61 | 0.03 | -0.19 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 155.00 | 6.20 | 6.45 | 6.33 | 6.30 | -0.05 | -0.79% | 0.04 | 53 | 119 | 0.45 | 0.54 | 0.03 | -0.19 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 157.50 | 4.95 | 5.30 | 5.13 | 5.05 | +0.10 | +2.02% | 0.03 | 6 | 1 | 0.44 | 0.48 | 0.03 | -0.19 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 160.00 | 3.90 | 4.50 | 4.20 | 4.06 | +0.06 | +1.50% | 0.03 | 27 | 194 | 0.45 | 0.41 | 0.03 | -0.18 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 162.50 | 3.05 | 3.55 | 3.30 | 3.28 | +0.24 | +7.90% | 0.02 | 17 | 2 | 0.43 | 0.35 | 0.02 | -0.17 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 165.00 | 2.34 | 2.82 | 2.58 | 2.69 | +0.47 | +21.18% | 0.02 | 19 | 183 | 0.44 | 0.29 | 0.02 | -0.16 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 167.50 | 1.86 | 2.28 | 2.07 | 2.01 | % | 0.01 | 16 | 0 | 0.43 | 0.24 | 0.02 | -0.14 | 1/27/2026 | 1/27/2026 10:58:53 AM EST | |
| 170.00 | 1.36 | 1.88 | 1.62 | 1.50 | +0.24 | +19.05% | 0.01 | 20 | 211 | 0.44 | 0.20 | 0.02 | -0.13 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 172.50 | 1.00 | 1.46 | 1.23 | 1.20 | +0.12 | +11.12% | 0.01 | 1 | 2 | 0.45 | 0.16 | 0.02 | -0.11 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 175.00 | 0.68 | 1.02 | 0.85 | 1.20 | +0.43 | +55.85% | 0.00 | 5 | 289 | 0.45 | 0.13 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 177.50 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.70 | 0.10 | 0.01 | -0.08 | 1/27/2026 10:58:53 AM EST | |||
| 180.00 | 0.44 | 0.55 | 0.50 | 0.54 | -0.12 | -18.19% | 0.00 | 13 | 329 | 0.46 | 0.08 | 0.01 | -0.07 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 185.00 | 0.25 | 0.39 | 0.32 | 0.35 | -0.01 | -2.78% | 0.00 | 1 | 79 | 0.49 | 0.05 | 0.01 | -0.05 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.62 | 0.03 | 0.00 | -0.03 | 1/23/2026 | 1/27/2026 10:58:53 AM EST |
| 195.00 | 0.00 | 0.19 | 0.10 | 0.22 | +0.02 | +10.00% | 0.00 | 2 | 60 | 0.54 | 0.01 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 200.00 | 0.07 | 0.25 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.55 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 205.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:53 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:53 AM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:53 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 10:58:53 AM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:53 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/27/2026 10:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 1/27/2026 10:58:53 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.03 | 1/27/2026 10:58:53 AM EST | |||
| 125.00 | 0.02 | 0.73 | 0.38 | 0.35 | % | 0.00 | 1 | 0 | 0.54 | -0.02 | 0.00 | -0.05 | 1/27/2026 | 1/27/2026 10:58:53 AM EST | |
| 130.00 | 0.20 | 0.86 | 0.53 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.55 | -0.04 | 0.01 | -0.07 | 1/22/2026 | 1/27/2026 10:58:53 AM EST |
| 135.00 | 0.49 | 0.90 | 0.70 | 0.65 | +0.10 | +18.19% | 0.01 | 1 | 15 | 0.48 | -0.08 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 140.00 | 1.02 | 1.34 | 1.18 | 1.15 | -0.04 | -3.37% | 0.01 | 9 | 113 | 0.48 | -0.14 | 0.01 | -0.13 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 143.00 | 1.43 | 2.00 | 1.72 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.18 | 0.02 | -0.14 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 144.00 | 1.65 | 1.89 | 1.77 | % | 0.01 | 0 | 0 | 0.46 | -0.20 | 0.02 | -0.15 | 1/27/2026 10:58:53 AM EST | |||
| 145.00 | 1.87 | 2.15 | 2.01 | 2.14 | +0.05 | +2.40% | 0.01 | 2 | 186 | 0.45 | -0.22 | 0.02 | -0.16 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 146.00 | 1.99 | 2.40 | 2.20 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | -0.24 | 0.02 | -0.16 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 147.00 | 2.38 | 2.66 | 2.52 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.26 | 0.02 | -0.17 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 148.00 | 2.71 | 3.10 | 2.91 | 2.86 | -0.09 | -3.06% | 0.02 | 21 | 2 | 0.46 | -0.28 | 0.02 | -0.17 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 149.00 | 3.15 | 3.30 | 3.23 | 3.17 | % | 0.02 | 1 | 0 | 0.45 | -0.30 | 0.02 | -0.17 | 1/27/2026 | 1/27/2026 10:58:53 AM EST | |
| 150.00 | 3.40 | 3.65 | 3.53 | 3.50 | -0.20 | -5.41% | 0.02 | 6 | 1,358 | 0.45 | -0.33 | 0.02 | -0.18 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 152.50 | 4.45 | 4.75 | 4.60 | 4.53 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.45 | -0.39 | 0.03 | -0.19 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 155.00 | 5.55 | 5.85 | 5.70 | 5.60 | -0.17 | -2.95% | 0.04 | 12 | 483 | 0.45 | -0.46 | 0.03 | -0.19 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 157.50 | 7.00 | 7.45 | 7.23 | 6.86 | +0.21 | +3.16% | 0.05 | 2 | 3 | 0.44 | -0.52 | 0.03 | -0.19 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 160.00 | 8.35 | 8.75 | 8.55 | 8.41 | -0.44 | -4.98% | 0.05 | 7 | 317 | 0.44 | -0.59 | 0.03 | -0.18 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 162.50 | 9.60 | 10.45 | 10.03 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.65 | 0.02 | -0.17 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 165.00 | 11.50 | 12.35 | 11.93 | 11.87 | -0.23 | -1.91% | 0.07 | 1 | 179 | 0.45 | -0.71 | 0.02 | -0.16 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 167.50 | 12.35 | 14.75 | 13.55 | 13.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.76 | 0.02 | -0.14 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 170.00 | 15.10 | 16.85 | 15.98 | 15.82 | +1.37 | +9.49% | 0.09 | 21 | 80 | 0.43 | -0.80 | 0.02 | -0.13 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 172.50 | 17.05 | 18.95 | 18.00 | % | 0.10 | 0 | 0 | 0.49 | -0.84 | 0.02 | -0.11 | 1/27/2026 10:58:53 AM EST | |||
| 175.00 | 19.50 | 21.20 | 20.35 | 19.88 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.58 | -0.87 | 0.01 | -0.10 | 1/23/2026 | 1/27/2026 10:58:53 AM EST |
| 177.50 | 20.75 | 24.20 | 22.48 | % | 0.13 | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.08 | 1/27/2026 10:58:53 AM EST | |||
| 180.00 | 23.20 | 26.55 | 24.88 | 24.48 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.72 | -0.92 | 0.01 | -0.07 | 1/23/2026 | 1/27/2026 10:58:53 AM EST |
| 185.00 | 27.90 | 31.35 | 29.63 | 24.60 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.78 | -0.95 | 0.01 | -0.05 | 1/16/2026 | 1/27/2026 10:58:53 AM EST |
| 190.00 | 33.15 | 36.05 | 34.60 | % | 0.18 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.03 | 1/27/2026 10:58:53 AM EST | |||
| 195.00 | 38.15 | 41.00 | 39.58 | 19.94 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 1/5/2026 | 1/27/2026 10:58:53 AM EST |
| 200.00 | 42.95 | 45.85 | 44.40 | % | 0.22 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 1/27/2026 10:58:53 AM EST | |||
| 205.00 | 48.15 | 50.95 | 49.55 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 210.00 | 53.10 | 55.85 | 54.48 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 215.00 | 57.95 | 61.05 | 59.50 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 220.00 | 63.15 | 65.80 | 64.48 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 225.00 | 67.95 | 71.25 | 69.60 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 230.00 | 72.95 | 76.25 | 74.60 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 235.00 | 77.95 | 81.25 | 79.60 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 240.00 | 82.95 | 86.20 | 84.58 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 245.00 | 87.95 | 91.20 | 89.58 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 250.00 | 92.95 | 96.20 | 94.58 | % | 0.38 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST |