Options Chain for QUALCOMM INC COM (QCOM) - $181.87 as of 1/9/2026 3:34:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 111.95 | 115.25 | 113.60 | % | 1.75 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 70.00 | 106.95 | 110.30 | 108.63 | 105.75 | 0.00 | 0.00% | 1.55 | 0 | 13 | 1.55 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:57 PM EST |
| 75.00 | 102.05 | 105.30 | 103.68 | % | 1.38 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 80.00 | 97.10 | 100.35 | 98.73 | 89.50 | 0.00 | 0.00% | 1.23 | 0 | 14 | 1.35 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 1/9/2026 3:59:57 PM EST |
| 85.00 | 92.20 | 95.35 | 93.78 | 84.20 | 0.00 | 0.00% | 1.10 | 0 | 15 | 1.27 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 1/9/2026 3:59:57 PM EST |
| 90.00 | 87.30 | 90.45 | 88.88 | 85.88 | 0.00 | 0.00% | 0.99 | 0 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:57 PM EST |
| 95.00 | 82.25 | 85.50 | 83.88 | 66.00 | 0.00 | 0.00% | 0.88 | 0 | 12 | 1.11 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 1/9/2026 3:59:57 PM EST |
| 100.00 | 77.50 | 80.55 | 79.03 | 64.84 | 0.00 | 0.00% | 0.79 | 0 | 98 | 1.05 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 3:59:57 PM EST |
| 105.00 | 72.55 | 75.60 | 74.08 | 67.40 | 0.00 | 0.00% | 0.71 | 0 | 12 | 0.97 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/9/2026 3:59:57 PM EST |
| 110.00 | 67.30 | 70.70 | 69.00 | 66.60 | 0.00 | 0.00% | 0.63 | 0 | 512 | 0.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:57 PM EST |
| 115.00 | 62.70 | 65.75 | 64.23 | 61.70 | 0.00 | 0.00% | 0.56 | 0 | 114 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:57 PM EST |
| 120.00 | 58.30 | 60.85 | 59.58 | 56.34 | 0.00 | 0.00% | 0.50 | 0 | 31 | 0.59 | 0.99 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:57 PM EST |
| 125.00 | 52.60 | 56.00 | 54.30 | 37.45 | 0.00 | 0.00% | 0.43 | 0 | 50 | 0.70 | 0.98 | 0.00 | -0.02 | 10/10/2025 | 1/9/2026 3:59:57 PM EST |
| 130.00 | 48.00 | 51.15 | 49.58 | 48.60 | -4.34 | -8.20% | 0.38 | 1 | 71 | 0.66 | 0.97 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 135.00 | 43.30 | 46.30 | 44.80 | 43.50 | 0.00 | 0.00% | 0.33 | 0 | 59 | 0.60 | 0.96 | 0.00 | -0.03 | 12/5/2025 | 1/9/2026 3:59:57 PM EST |
| 140.00 | 39.00 | 41.65 | 40.33 | 42.00 | 0.00 | 0.00% | 0.29 | 0 | 142 | 0.41 | 0.93 | 0.00 | -0.04 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 145.00 | 34.70 | 37.05 | 35.88 | 40.25 | 0.00 | 0.00% | 0.25 | 0 | 188 | 0.44 | 0.91 | 0.01 | -0.04 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 150.00 | 29.95 | 32.70 | 31.33 | 30.55 | -5.41 | -15.05% | 0.21 | 10 | 831 | 0.41 | 0.87 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 155.00 | 25.05 | 28.30 | 26.68 | 30.30 | 0.00 | 0.00% | 0.17 | 0 | 402 | 0.37 | 0.83 | 0.01 | -0.06 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 160.00 | 22.10 | 24.35 | 23.23 | 23.26 | -2.84 | -10.89% | 0.15 | 27 | 1,134 | 0.39 | 0.78 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 165.00 | 17.95 | 20.60 | 19.28 | 19.55 | -4.55 | -18.88% | 0.12 | 1 | 1,867 | 0.37 | 0.72 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 170.00 | 14.75 | 16.65 | 15.70 | 16.00 | -3.18 | -16.58% | 0.09 | 21 | 1,231 | 0.36 | 0.65 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 175.00 | 12.30 | 12.45 | 12.38 | 12.50 | -4.14 | -24.88% | 0.07 | 292 | 1,888 | 0.34 | 0.58 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 180.00 | 9.80 | 10.05 | 9.93 | 10.43 | -2.07 | -16.56% | 0.06 | 102 | 3,756 | 0.35 | 0.51 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 185.00 | 7.70 | 7.85 | 7.78 | 7.80 | -2.30 | -22.78% | 0.04 | 315 | 2,457 | 0.34 | 0.43 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 190.00 | 5.95 | 6.20 | 6.08 | 6.10 | -1.90 | -23.75% | 0.03 | 106 | 2,394 | 0.34 | 0.36 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 195.00 | 4.60 | 4.90 | 4.75 | 5.15 | -1.00 | -16.26% | 0.02 | 126 | 945 | 0.34 | 0.30 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 200.00 | 3.50 | 3.70 | 3.60 | 3.55 | -1.20 | -25.27% | 0.02 | 11,650 | 6,486 | 0.34 | 0.24 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 210.00 | 2.05 | 3.65 | 2.85 | 2.15 | -0.78 | -26.63% | 0.01 | 115 | 3,058 | 0.38 | 0.15 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 220.00 | 1.00 | 1.84 | 1.42 | 1.32 | -0.44 | -25.00% | 0.01 | 20 | 3,506 | 0.37 | 0.09 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 230.00 | 0.59 | 1.12 | 0.86 | 0.91 | -0.26 | -22.23% | 0.00 | 1 | 4,071 | 0.37 | 0.05 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 240.00 | 0.17 | 1.11 | 0.64 | 0.53 | -0.27 | -33.75% | 0.00 | 6 | 1,340 | 0.38 | 0.03 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.90 | 0.45 | 0.41 | -0.13 | -24.08% | 0.00 | 12 | 1,110 | 0.47 | 0.02 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.66 | 0.33 | 0.31 | -0.14 | -31.12% | 0.00 | 1 | 1,557 | 0.48 | 0.01 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 1.36 | 0.68 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.60 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 2.26 | 1.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.71 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 2.23 | 1.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:57 PM EST |
| 300.00 | 0.01 | 0.50 | 0.26 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.49 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 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 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.56 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/9/2026 3:59:57 PM EST |
| 75.00 | 0.01 | 0.66 | 0.34 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.87 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.16 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.27 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.01 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.16 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.97 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.09 | 0.55 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 477 | 0.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 87 | 703 | 0.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.81 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.81 | 0.41 | 0.22 | -0.08 | -26.67% | 0.00 | 1 | 749 | 0.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.21 | 0.61 | 0.31 | 0.00 | 0.00% | 0.01 | 1 | 1,830 | 0.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 1.29 | 0.65 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,581 | 0.63 | -0.01 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 125.00 | 0.24 | 1.15 | 0.70 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,729 | 0.49 | -0.02 | 0.00 | -0.02 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 130.00 | 0.52 | 1.24 | 0.88 | 0.68 | +0.08 | +13.34% | 0.01 | 2 | 2,746 | 0.48 | -0.03 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 135.00 | 0.76 | 0.87 | 0.82 | 0.81 | +0.01 | +1.25% | 0.01 | 3 | 5,077 | 0.43 | -0.04 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 140.00 | 1.04 | 1.37 | 1.21 | 1.08 | +0.01 | +0.94% | 0.01 | 23 | 2,103 | 0.42 | -0.07 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 145.00 | 1.43 | 1.62 | 1.53 | 1.51 | +0.18 | +13.54% | 0.01 | 15 | 1,071 | 0.39 | -0.09 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 150.00 | 1.98 | 2.16 | 2.07 | 2.06 | +0.12 | +6.19% | 0.01 | 15 | 5,772 | 0.38 | -0.13 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 155.00 | 2.73 | 3.00 | 2.87 | 2.94 | +0.53 | +22.00% | 0.02 | 30 | 2,678 | 0.37 | -0.17 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 160.00 | 3.75 | 3.95 | 3.85 | 3.65 | +0.40 | +12.31% | 0.02 | 120 | 2,780 | 0.37 | -0.22 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 165.00 | 5.15 | 5.30 | 5.23 | 5.20 | +0.70 | +15.56% | 0.03 | 4,082 | 1,181 | 0.36 | -0.28 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 170.00 | 6.85 | 7.00 | 6.93 | 6.55 | +0.65 | +11.02% | 0.04 | 46 | 1,448 | 0.35 | -0.35 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 175.00 | 8.85 | 9.10 | 8.98 | 8.95 | +1.25 | +16.24% | 0.05 | 186 | 1,644 | 0.35 | -0.42 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 180.00 | 11.45 | 11.60 | 11.53 | 10.96 | +1.59 | +16.97% | 0.06 | 18 | 1,027 | 0.35 | -0.49 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 185.00 | 14.30 | 14.50 | 14.40 | 13.71 | +1.91 | +16.19% | 0.08 | 31 | 365 | 0.35 | -0.57 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 190.00 | 17.60 | 17.90 | 17.75 | 16.94 | +2.64 | +18.47% | 0.09 | 3 | 213 | 0.34 | -0.64 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 195.00 | 21.05 | 22.50 | 21.78 | 18.49 | 0.00 | 0.00% | 0.11 | 0 | 109 | 0.36 | -0.70 | 0.01 | -0.07 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 200.00 | 24.90 | 26.05 | 25.48 | 23.57 | 0.00 | 0.00% | 0.13 | 0 | 91 | 0.35 | -0.76 | 0.01 | -0.06 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 210.00 | 33.50 | 34.95 | 34.23 | 37.45 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.42 | -0.85 | 0.01 | -0.05 | 11/12/2025 | 1/9/2026 3:59:57 PM EST |
| 220.00 | 42.60 | 44.20 | 43.40 | 45.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.45 | -0.91 | 0.01 | -0.03 | 11/5/2025 | 1/9/2026 3:59:57 PM EST |
| 230.00 | 50.40 | 53.05 | 51.73 | 52.30 | -6.65 | -11.29% | 0.22 | 2 | 0 | 0.45 | -0.95 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 240.00 | 60.20 | 63.20 | 61.70 | 75.94 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 9/30/2024 | 1/9/2026 3:59:57 PM EST |
| 250.00 | 70.15 | 73.40 | 71.78 | 88.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 11/18/2025 | 1/9/2026 3:59:57 PM EST |
| 260.00 | 80.15 | 83.45 | 81.80 | % | 0.31 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 270.00 | 90.15 | 93.45 | 91.80 | % | 0.34 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 280.00 | 100.15 | 103.45 | 101.80 | % | 0.36 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 290.00 | 110.15 | 113.45 | 111.80 | % | 0.39 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 300.00 | 120.15 | 122.90 | 121.53 | % | 0.41 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST |