Options Chain for QUALCOMM INC COM (QCOM) - $141.35 as of 2/20/2026 5:24:16 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 | 60.90 | 64.65 | 62.78 | 88.95 | 0.00 | 0.00% | 0.78 | 0 | 7 | 1.15 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/20/2026 4:00:09 PM EST |
| 85.00 | 55.85 | 59.70 | 57.78 | 86.50 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 2/20/2026 4:00:09 PM EST |
| 90.00 | 50.90 | 54.70 | 52.80 | 81.90 | 0.00 | 0.00% | 0.59 | 0 | 14 | 0.96 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 2/20/2026 4:00:09 PM EST |
| 95.00 | 45.95 | 49.80 | 47.88 | 74.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 2/20/2026 4:00:09 PM EST |
| 100.00 | 41.45 | 44.30 | 42.88 | 39.90 | 0.00 | 0.00% | 0.43 | 0 | 34 | 0.73 | 0.98 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:09 PM EST |
| 105.00 | 37.10 | 38.75 | 37.93 | 65.90 | 0.00 | 0.00% | 0.36 | 0 | 16 | 0.58 | 0.96 | 0.00 | -0.02 | 9/18/2025 | 2/20/2026 4:00:09 PM EST |
| 110.00 | 32.25 | 33.90 | 33.08 | 33.21 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.53 | 0.94 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 115.00 | 27.55 | 29.15 | 28.35 | 43.51 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.48 | 0.91 | 0.01 | -0.03 | 1/22/2026 | 2/20/2026 4:00:09 PM EST |
| 120.00 | 22.65 | 25.05 | 23.85 | 24.00 | +3.50 | +17.08% | 0.20 | 2 | 11 | 0.48 | 0.88 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 125.00 | 18.15 | 20.60 | 19.38 | 19.75 | +0.14 | +0.72% | 0.16 | 15 | 101 | 0.34 | 0.83 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 130.00 | 14.65 | 16.15 | 15.40 | 13.90 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.34 | 0.77 | 0.02 | -0.05 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 135.00 | 10.90 | 12.70 | 11.80 | 11.67 | +1.57 | +15.55% | 0.09 | 6 | 463 | 0.33 | 0.69 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 140.00 | 8.40 | 8.70 | 8.55 | 8.65 | +0.85 | +10.90% | 0.06 | 57 | 1,224 | 0.32 | 0.59 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 145.00 | 5.95 | 6.10 | 6.03 | 5.84 | +0.44 | +8.15% | 0.04 | 53 | 1,040 | 0.31 | 0.47 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 150.00 | 3.90 | 4.10 | 4.00 | 3.95 | +0.33 | +9.12% | 0.03 | 80 | 761 | 0.31 | 0.36 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 155.00 | 2.56 | 2.89 | 2.73 | 2.59 | +0.34 | +15.12% | 0.02 | 25 | 723 | 0.31 | 0.26 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 160.00 | 1.63 | 1.76 | 1.70 | 1.76 | +0.10 | +6.03% | 0.01 | 133 | 995 | 0.31 | 0.19 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 165.00 | 0.88 | 1.27 | 1.08 | 1.17 | +0.14 | +13.60% | 0.01 | 43 | 1,105 | 0.31 | 0.13 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 170.00 | 0.44 | 0.81 | 0.63 | 0.69 | +0.03 | +4.55% | 0.00 | 5 | 1,573 | 0.31 | 0.10 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 175.00 | 0.32 | 0.58 | 0.45 | 0.52 | -0.11 | -17.46% | 0.00 | 15 | 785 | 0.32 | 0.07 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 180.00 | 0.30 | 0.69 | 0.50 | 0.35 | -0.04 | -10.26% | 0.00 | 14 | 1,240 | 0.36 | 0.04 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 185.00 | 0.10 | 0.60 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 0.36 | 0.03 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.32 | -0.04 | -11.12% | 0.00 | 10 | 683 | 0.42 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 0.34 | 0.17 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 0.43 | 0.01 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 200.00 | 0.02 | 0.30 | 0.16 | 0.08 | -0.08 | -50.00% | 0.00 | 13 | 1,957 | 0.38 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 220.00 | 0.05 | 0.42 | 0.24 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3,609 | 0.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.68 | 0.34 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.68 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 240.00 | 0.05 | 0.22 | 0.14 | 0.15 | +0.03 | +25.00% | 0.00 | 7 | 394 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 37 | 972 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 1.08 | 0.54 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.88 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 2.17 | 1.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.06 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 1.66 | 0.83 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.05 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:09 PM EST |
| 290.00 | 0.01 | 2.16 | 1.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 1.64 | 0.82 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.12 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:09 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 | 2.17 | 1.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 2.24 | 1.12 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 2.33 | 1.17 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 100.00 | 0.09 | 1.42 | 0.76 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.55 | -0.02 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 105.00 | 0.26 | 0.66 | 0.46 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.47 | -0.04 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 110.00 | 0.50 | 0.93 | 0.72 | 0.62 | -0.08 | -11.43% | 0.01 | 5 | 360 | 0.46 | -0.06 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 115.00 | 0.65 | 1.16 | 0.91 | 0.83 | -0.24 | -22.43% | 0.01 | 23 | 3,567 | 0.42 | -0.09 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 120.00 | 1.03 | 1.39 | 1.21 | 1.29 | -0.27 | -17.31% | 0.01 | 5 | 1,436 | 0.39 | -0.12 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 125.00 | 1.62 | 2.03 | 1.83 | 1.81 | -0.51 | -21.99% | 0.01 | 11 | 696 | 0.37 | -0.17 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 130.00 | 2.62 | 2.78 | 2.70 | 2.72 | -0.60 | -18.08% | 0.02 | 19 | 2,885 | 0.35 | -0.23 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 135.00 | 3.90 | 4.10 | 4.00 | 4.08 | -0.94 | -18.73% | 0.03 | 65 | 1,194 | 0.34 | -0.31 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 140.00 | 5.70 | 5.95 | 5.83 | 5.90 | -1.35 | -18.63% | 0.04 | 82 | 1,934 | 0.32 | -0.41 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 145.00 | 8.05 | 8.35 | 8.20 | 8.30 | -1.65 | -16.59% | 0.06 | 58 | 1,594 | 0.32 | -0.53 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 150.00 | 10.75 | 12.25 | 11.50 | 10.91 | -2.09 | -16.08% | 0.08 | 11 | 2,088 | 0.32 | -0.64 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 155.00 | 14.35 | 15.85 | 15.10 | 15.80 | +0.60 | +3.95% | 0.10 | 8 | 781 | 0.32 | -0.74 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 160.00 | 18.55 | 19.65 | 19.10 | 18.30 | -0.20 | -1.09% | 0.12 | 1 | 1,409 | 0.33 | -0.81 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 165.00 | 22.55 | 25.00 | 23.78 | 23.44 | -0.62 | -2.58% | 0.14 | 4 | 417 | 0.33 | -0.87 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 170.00 | 27.75 | 29.25 | 28.50 | 30.40 | 0.00 | 0.00% | 0.17 | 0 | 980 | 0.37 | -0.90 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 175.00 | 32.50 | 34.15 | 33.33 | 37.57 | 0.00 | 0.00% | 0.19 | 0 | 314 | 0.39 | -0.93 | 0.01 | -0.02 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 180.00 | 37.45 | 39.05 | 38.25 | 44.25 | 0.00 | 0.00% | 0.21 | 0 | 267 | 0.43 | -0.96 | 0.00 | -0.02 | 2/6/2026 | 2/20/2026 4:00:09 PM EST |
| 185.00 | 41.60 | 45.00 | 43.30 | 31.20 | 0.00 | 0.00% | 0.23 | 0 | 54 | 0.62 | -0.97 | 0.00 | -0.01 | 1/20/2026 | 2/20/2026 4:00:09 PM EST |
| 190.00 | 46.55 | 49.65 | 48.10 | 52.51 | 0.00 | 0.00% | 0.25 | 0 | 126 | 0.63 | -0.98 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 195.00 | 52.15 | 54.25 | 53.20 | 38.80 | 0.00 | 0.00% | 0.27 | 0 | 614 | 0.64 | -0.99 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:09 PM EST |
| 200.00 | 56.85 | 59.10 | 57.98 | 24.75 | 0.00 | 0.00% | 0.29 | 0 | 115 | 0.66 | -0.99 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:09 PM EST |
| 210.00 | 66.60 | 69.85 | 68.23 | 49.85 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/20/2026 4:00:09 PM EST |
| 220.00 | 76.00 | 79.85 | 77.93 | 70.75 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:09 PM EST |
| 230.00 | 86.55 | 89.80 | 88.18 | 52.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:09 PM EST |
| 240.00 | 96.45 | 99.75 | 98.10 | % | 0.41 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 250.00 | 106.55 | 109.55 | 108.05 | 96.52 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:09 PM EST |
| 260.00 | 116.55 | 119.40 | 117.98 | % | 0.45 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 270.00 | 126.00 | 129.75 | 127.88 | % | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 280.00 | 135.95 | 139.80 | 137.88 | % | 0.49 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 290.00 | 145.90 | 149.75 | 147.83 | % | 0.51 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 300.00 | 155.90 | 159.70 | 157.80 | % | 0.53 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST |