Options Chain for QUALCOMM INC COM (QCOM) - $153.04 as of 1/28/2026 9:52:44 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 | 87.00 | 90.70 | 88.85 | 99.10 | 0.00 | 0.00% | 1.37 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/28/2026 10:59:04 AM EST |
| 70.00 | 82.00 | 85.80 | 83.90 | 105.75 | 0.00 | 0.00% | 1.20 | 0 | 13 | 1.61 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/28/2026 10:59:04 AM EST |
| 75.00 | 77.00 | 80.85 | 78.93 | % | 1.05 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 80.00 | 72.05 | 75.35 | 73.70 | 89.50 | 0.00 | 0.00% | 0.92 | 0 | 14 | 1.29 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 1/28/2026 10:59:04 AM EST |
| 85.00 | 67.05 | 70.70 | 68.88 | 84.20 | 0.00 | 0.00% | 0.81 | 0 | 15 | 1.22 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 1/28/2026 10:59:04 AM EST |
| 90.00 | 62.10 | 65.70 | 63.90 | 85.88 | 0.00 | 0.00% | 0.71 | 0 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/28/2026 10:59:04 AM EST |
| 95.00 | 57.15 | 60.65 | 58.90 | 66.00 | 0.00 | 0.00% | 0.62 | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 1/28/2026 10:59:04 AM EST |
| 100.00 | 52.20 | 55.20 | 53.70 | 56.61 | 0.00 | 0.00% | 0.54 | 0 | 98 | 0.93 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 10:59:04 AM EST |
| 105.00 | 47.55 | 50.60 | 49.08 | 67.40 | 0.00 | 0.00% | 0.47 | 0 | 12 | 0.85 | 0.99 | 0.00 | 0.00 | 9/23/2025 | 1/28/2026 10:59:04 AM EST |
| 110.00 | 42.40 | 45.15 | 43.78 | 66.60 | 0.00 | 0.00% | 0.40 | 0 | 512 | 0.73 | 0.97 | 0.00 | -0.02 | 12/26/2025 | 1/28/2026 10:59:04 AM EST |
| 115.00 | 37.60 | 40.00 | 38.80 | 44.08 | 0.00 | 0.00% | 0.34 | 0 | 113 | 0.58 | 0.96 | 0.00 | -0.03 | 1/22/2026 | 1/28/2026 10:59:04 AM EST |
| 120.00 | 32.85 | 35.20 | 34.03 | 33.20 | -3.20 | -8.80% | 0.28 | 3 | 36 | 0.62 | 0.93 | 0.00 | -0.04 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 125.00 | 28.10 | 30.75 | 29.43 | 33.50 | 0.00 | 0.00% | 0.24 | 0 | 50 | 0.57 | 0.90 | 0.01 | -0.05 | 1/23/2026 | 1/28/2026 10:59:04 AM EST |
| 130.00 | 23.55 | 26.00 | 24.78 | 24.87 | 0.00 | 0.00% | 0.19 | 0 | 78 | 0.38 | 0.86 | 0.01 | -0.06 | 1/27/2026 | 1/28/2026 10:59:04 AM EST |
| 135.00 | 20.60 | 21.75 | 21.18 | 43.50 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.39 | 0.81 | 0.01 | -0.07 | 12/5/2025 | 1/28/2026 10:59:04 AM EST |
| 140.00 | 16.25 | 17.65 | 16.95 | 15.30 | -2.22 | -12.68% | 0.12 | 3 | 143 | 0.40 | 0.74 | 0.01 | -0.08 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 145.00 | 11.95 | 14.10 | 13.03 | 13.70 | -0.60 | -4.20% | 0.09 | 14 | 192 | 0.38 | 0.67 | 0.02 | -0.09 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 150.00 | 10.60 | 11.00 | 10.80 | 10.60 | +0.15 | +1.44% | 0.07 | 23 | 931 | 0.39 | 0.58 | 0.02 | -0.09 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 155.00 | 8.05 | 8.30 | 8.18 | 8.20 | +0.40 | +5.13% | 0.05 | 60 | 532 | 0.39 | 0.49 | 0.02 | -0.09 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 160.00 | 6.00 | 6.25 | 6.13 | 6.00 | +0.23 | +3.99% | 0.04 | 133 | 2,299 | 0.39 | 0.41 | 0.02 | -0.09 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 165.00 | 4.40 | 4.60 | 4.50 | 4.45 | +0.24 | +5.71% | 0.03 | 66 | 2,370 | 0.39 | 0.33 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 170.00 | 3.15 | 3.40 | 3.28 | 3.25 | +0.34 | +11.69% | 0.02 | 122 | 1,967 | 0.39 | 0.25 | 0.01 | -0.07 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 175.00 | 2.29 | 2.44 | 2.37 | 2.27 | +0.16 | +7.59% | 0.01 | 38 | 2,364 | 0.40 | 0.20 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 180.00 | 1.66 | 1.80 | 1.73 | 1.70 | +0.19 | +12.59% | 0.01 | 381 | 4,028 | 0.40 | 0.15 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 185.00 | 1.22 | 1.25 | 1.24 | 1.25 | +0.17 | +15.75% | 0.01 | 233 | 2,722 | 0.40 | 0.12 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 190.00 | 0.84 | 0.97 | 0.91 | 0.89 | +0.07 | +8.54% | 0.00 | 70 | 4,408 | 0.41 | 0.09 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 195.00 | 0.62 | 0.75 | 0.69 | 0.69 | +0.12 | +21.06% | 0.00 | 12 | 1,034 | 0.42 | 0.07 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 200.00 | 0.46 | 0.54 | 0.50 | 0.51 | +0.03 | +6.25% | 0.00 | 303 | 18,725 | 0.43 | 0.05 | 0.00 | -0.02 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 210.00 | 0.19 | 0.46 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4,836 | 0.44 | 0.03 | 0.00 | -0.02 | 1/27/2026 | 1/28/2026 10:59:04 AM EST |
| 220.00 | 0.11 | 0.32 | 0.22 | 0.22 | +0.01 | +4.77% | 0.00 | 7 | 3,552 | 0.44 | 0.02 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 230.00 | 0.03 | 0.31 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,999 | 0.48 | 0.01 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 10:59:04 AM EST |
| 240.00 | 0.00 | 0.26 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 0.57 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/28/2026 10:59:04 AM EST |
| 250.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 1,164 | 0.62 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,555 | 0.58 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/28/2026 10:59:04 AM EST |
| 270.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.69 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/28/2026 10:59:04 AM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.73 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/28/2026 10:59:04 AM EST |
| 290.00 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/28/2026 10:59:04 AM EST |
| 300.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 21 | 215 | 0.62 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.63 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/28/2026 10:59:04 AM EST |
| 70.00 | 0.00 | 1.38 | 0.69 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/28/2026 10:59:04 AM EST |
| 75.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.13 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:59:04 AM EST |
| 80.00 | 0.00 | 1.12 | 0.56 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.09 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/28/2026 10:59:04 AM EST |
| 85.00 | 0.00 | 0.51 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.87 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 10:59:04 AM EST |
| 90.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.77 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/28/2026 10:59:04 AM EST |
| 95.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.68 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 10:59:04 AM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 0.60 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 10:59:04 AM EST |
| 105.00 | 0.00 | 0.54 | 0.27 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.60 | -0.01 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 10:59:04 AM EST |
| 110.00 | 0.22 | 0.33 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 751 | 0.48 | -0.03 | 0.00 | -0.02 | 1/27/2026 | 1/28/2026 10:59:04 AM EST |
| 115.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.08 | +19.05% | 0.00 | 5 | 1,845 | 0.46 | -0.04 | 0.00 | -0.03 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 120.00 | 0.39 | 0.91 | 0.65 | 0.67 | +0.05 | +8.07% | 0.01 | 8 | 1,554 | 0.44 | -0.07 | 0.00 | -0.04 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 125.00 | 0.79 | 1.34 | 1.07 | 1.24 | +0.19 | +18.10% | 0.01 | 1 | 1,812 | 0.43 | -0.10 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 130.00 | 1.55 | 1.70 | 1.63 | 1.56 | -0.06 | -3.71% | 0.01 | 423 | 2,889 | 0.42 | -0.14 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 135.00 | 2.35 | 2.55 | 2.45 | 2.44 | +0.21 | +9.42% | 0.02 | 32 | 5,150 | 0.43 | -0.19 | 0.01 | -0.07 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 140.00 | 3.45 | 3.70 | 3.58 | 3.59 | +0.24 | +7.17% | 0.03 | 25 | 2,404 | 0.40 | -0.26 | 0.01 | -0.08 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 145.00 | 5.00 | 5.20 | 5.10 | 5.05 | +0.20 | +4.13% | 0.04 | 19 | 1,578 | 0.39 | -0.33 | 0.02 | -0.09 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 150.00 | 6.95 | 7.20 | 7.08 | 7.05 | -0.30 | -4.09% | 0.05 | 244 | 6,058 | 0.39 | -0.42 | 0.02 | -0.09 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 155.00 | 9.45 | 9.60 | 9.53 | 9.55 | -0.05 | -0.53% | 0.06 | 83 | 2,888 | 0.39 | -0.51 | 0.02 | -0.09 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 160.00 | 12.30 | 12.65 | 12.48 | 12.60 | +0.15 | +1.21% | 0.08 | 80 | 3,130 | 0.38 | -0.59 | 0.02 | -0.09 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 165.00 | 15.70 | 16.60 | 16.15 | 16.25 | +1.95 | +13.64% | 0.10 | 14 | 3,547 | 0.38 | -0.67 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 170.00 | 19.45 | 20.45 | 19.95 | 20.13 | +0.88 | +4.58% | 0.12 | 3 | 1,590 | 0.37 | -0.75 | 0.01 | -0.07 | 1/28/2026 | 1/28/2026 10:59:04 AM EST |
| 175.00 | 23.30 | 25.75 | 24.53 | 21.50 | 0.00 | 0.00% | 0.14 | 0 | 1,729 | 0.40 | -0.80 | 0.01 | -0.06 | 1/23/2026 | 1/28/2026 10:59:04 AM EST |
| 180.00 | 27.60 | 30.00 | 28.80 | 27.48 | 0.00 | 0.00% | 0.16 | 0 | 1,029 | 0.39 | -0.85 | 0.01 | -0.05 | 1/27/2026 | 1/28/2026 10:59:04 AM EST |
| 185.00 | 32.15 | 34.60 | 33.38 | 30.63 | 0.00 | 0.00% | 0.18 | 0 | 371 | 0.38 | -0.88 | 0.01 | -0.04 | 1/20/2026 | 1/28/2026 10:59:04 AM EST |
| 190.00 | 36.65 | 38.95 | 37.80 | 33.50 | 0.00 | 0.00% | 0.20 | 0 | 242 | 0.53 | -0.91 | 0.01 | -0.04 | 1/23/2026 | 1/28/2026 10:59:04 AM EST |
| 195.00 | 41.10 | 43.95 | 42.53 | 38.00 | 0.00 | 0.00% | 0.22 | 0 | 111 | 0.55 | -0.93 | 0.01 | -0.03 | 1/23/2026 | 1/28/2026 10:59:04 AM EST |
| 200.00 | 46.15 | 48.05 | 47.10 | 43.25 | 0.00 | 0.00% | 0.24 | 0 | 99 | 0.50 | -0.95 | 0.00 | -0.02 | 1/21/2026 | 1/28/2026 10:59:04 AM EST |
| 210.00 | 56.10 | 58.50 | 57.30 | 37.45 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.62 | -0.97 | 0.00 | -0.02 | 11/12/2025 | 1/28/2026 10:59:04 AM EST |
| 220.00 | 65.35 | 68.45 | 66.90 | 45.95 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.67 | -0.98 | 0.00 | -0.01 | 11/5/2025 | 1/28/2026 10:59:04 AM EST |
| 230.00 | 75.40 | 78.25 | 76.83 | 52.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 1/9/2026 | 1/28/2026 10:59:04 AM EST |
| 240.00 | 85.00 | 88.40 | 86.70 | 75.94 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 1/28/2026 10:59:04 AM EST |
| 250.00 | 95.00 | 98.40 | 96.70 | 88.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 1/28/2026 10:59:04 AM EST |
| 260.00 | 105.00 | 108.40 | 106.70 | % | 0.41 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 270.00 | 114.95 | 118.40 | 116.68 | % | 0.43 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 280.00 | 125.00 | 128.40 | 126.70 | % | 0.45 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 290.00 | 135.00 | 138.40 | 136.70 | % | 0.47 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST | |||
| 300.00 | 145.40 | 148.40 | 146.90 | % | 0.49 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:59:04 AM EST |