Options Chain for QUALCOMM INC COM (QCOM) - $136.30 as of 2/5/2026 9:01:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 54.70 | 58.00 | 56.35 | % | 0.70 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 85.00 | 49.75 | 53.10 | 51.43 | % | 0.61 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 90.00 | 44.85 | 48.20 | 46.53 | % | 0.52 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 95.00 | 39.95 | 43.30 | 41.63 | % | 0.44 | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 100.00 | 35.10 | 38.20 | 36.65 | % | 0.37 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.01 | 2/5/2026 3:59:48 PM EST | |||
| 105.00 | 30.35 | 33.50 | 31.93 | % | 0.30 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.02 | 2/5/2026 3:59:48 PM EST | |||
| 110.00 | 25.50 | 28.80 | 27.15 | % | 0.25 | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.04 | 2/5/2026 3:59:48 PM EST | |||
| 115.00 | 21.25 | 24.00 | 22.63 | % | 0.20 | 0 | 0 | 0.56 | 0.86 | 0.01 | -0.05 | 2/5/2026 3:59:48 PM EST | |||
| 120.00 | 17.00 | 19.65 | 18.33 | % | 0.15 | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.05 | 2/5/2026 3:59:48 PM EST | |||
| 125.00 | 13.25 | 15.80 | 14.53 | % | 0.12 | 0 | 0 | 0.40 | 0.73 | 0.02 | -0.07 | 2/5/2026 3:59:48 PM EST | |||
| 130.00 | 9.85 | 12.80 | 11.33 | % | 0.09 | 0 | 0 | 0.41 | 0.65 | 0.02 | -0.07 | 2/5/2026 3:59:48 PM EST | |||
| 135.00 | 7.05 | 9.85 | 8.45 | % | 0.06 | 0 | 0 | 0.40 | 0.55 | 0.02 | -0.07 | 2/5/2026 3:59:48 PM EST | |||
| 140.00 | 4.00 | 6.30 | 5.15 | 5.75 | % | 0.04 | 1 | 0 | 0.34 | 0.44 | 0.02 | -0.07 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 145.00 | 3.45 | 5.75 | 4.60 | 4.18 | % | 0.03 | 3 | 0 | 0.40 | 0.34 | 0.02 | -0.07 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 150.00 | 0.88 | 4.45 | 2.67 | 2.71 | % | 0.02 | 2 | 0 | 0.36 | 0.25 | 0.02 | -0.06 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 155.00 | 0.11 | 3.75 | 1.93 | 1.89 | % | 0.01 | 7 | 0 | 0.34 | 0.19 | 0.01 | -0.05 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 160.00 | 0.72 | 1.47 | 1.10 | 1.05 | % | 0.01 | 20 | 0 | 0.36 | 0.14 | 0.01 | -0.04 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 165.00 | 0.20 | 1.40 | 0.80 | % | 0.00 | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.03 | 2/5/2026 3:59:48 PM EST | |||
| 170.00 | 0.38 | 0.80 | 0.59 | 0.57 | % | 0.00 | 3 | 0 | 0.39 | 0.07 | 0.01 | -0.03 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 175.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.02 | 2/5/2026 3:59:48 PM EST | |||
| 180.00 | 0.00 | 1.51 | 0.76 | 0.26 | % | 0.00 | 2 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 185.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 2/5/2026 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 205.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 210.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 215.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 220.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.01 | 2/5/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.75 | 1.38 | 0.59 | % | 0.01 | 1 | 0 | 0.72 | -0.05 | 0.00 | -0.02 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 110.00 | 0.01 | 2.94 | 1.48 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.01 | -0.04 | 2/5/2026 3:59:48 PM EST | |||
| 115.00 | 0.30 | 3.20 | 1.75 | % | 0.02 | 0 | 0 | 0.43 | -0.14 | 0.01 | -0.05 | 2/5/2026 3:59:48 PM EST | |||
| 120.00 | 1.72 | 4.20 | 2.96 | 1.75 | % | 0.02 | 9 | 0 | 0.46 | -0.19 | 0.01 | -0.05 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 125.00 | 1.45 | 4.60 | 3.03 | 2.58 | % | 0.02 | 10 | 0 | 0.37 | -0.27 | 0.02 | -0.07 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 130.00 | 4.65 | 5.85 | 5.25 | 5.15 | % | 0.04 | 4 | 0 | 0.40 | -0.35 | 0.02 | -0.07 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 135.00 | 6.80 | 8.00 | 7.40 | 6.80 | % | 0.05 | 3 | 0 | 0.40 | -0.45 | 0.02 | -0.07 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 140.00 | 7.95 | 10.80 | 9.38 | % | 0.07 | 0 | 0 | 0.36 | -0.56 | 0.02 | -0.07 | 2/5/2026 3:59:48 PM EST | |||
| 145.00 | 11.40 | 13.95 | 12.68 | 14.00 | % | 0.09 | 1 | 0 | 0.36 | -0.66 | 0.02 | -0.07 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 150.00 | 15.85 | 17.80 | 16.83 | 16.58 | % | 0.11 | 6 | 0 | 0.38 | -0.75 | 0.02 | -0.06 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 155.00 | 19.50 | 22.20 | 20.85 | 20.54 | % | 0.13 | 10 | 0 | 0.37 | -0.81 | 0.01 | -0.05 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 160.00 | 24.00 | 26.85 | 25.43 | 24.85 | % | 0.16 | 3 | 0 | 0.38 | -0.86 | 0.01 | -0.04 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 165.00 | 28.70 | 31.75 | 30.23 | % | 0.18 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.03 | 2/5/2026 3:59:48 PM EST | |||
| 170.00 | 33.50 | 36.40 | 34.95 | 32.72 | % | 0.21 | 10 | 0 | 0.59 | -0.93 | 0.01 | -0.03 | 2/5/2026 | 2/5/2026 3:59:48 PM EST | |
| 175.00 | 38.15 | 41.35 | 39.75 | % | 0.23 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.02 | 2/5/2026 3:59:48 PM EST | |||
| 180.00 | 43.05 | 46.25 | 44.65 | % | 0.25 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 2/5/2026 3:59:48 PM EST | |||
| 185.00 | 48.00 | 50.75 | 49.38 | % | 0.27 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 2/5/2026 3:59:48 PM EST | |||
| 190.00 | 52.75 | 56.10 | 54.43 | % | 0.29 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 195.00 | 57.70 | 61.05 | 59.38 | % | 0.30 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 200.00 | 62.70 | 66.00 | 64.35 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 205.00 | 67.60 | 70.95 | 69.28 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 210.00 | 72.70 | 75.95 | 74.33 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 215.00 | 77.50 | 80.90 | 79.20 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST | |||
| 220.00 | 82.55 | 85.90 | 84.23 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/5/2026 3:59:48 PM EST |