Options Chain for QUALCOMM INC COM (QCOM) - $131.15 as of 3/13/2026 10:14:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 49.85 | 52.95 | 51.40 | 58.73 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 3/4/2026 | 3/12/2026 4:00:01 PM EST |
| 85.00 | 45.15 | 48.05 | 46.60 | 54.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 3/4/2026 | 3/12/2026 4:00:01 PM EST |
| 90.00 | 40.70 | 42.75 | 41.73 | 48.81 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 3/4/2026 | 3/12/2026 4:00:01 PM EST |
| 95.00 | 35.85 | 37.85 | 36.85 | 44.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.03 | 3/4/2026 | 3/12/2026 4:00:01 PM EST |
| 100.00 | 31.45 | 33.00 | 32.23 | 39.00 | 0.00 | 0.00% | 0.32 | 0 | 34 | 0.72 | 0.95 | 0.00 | -0.04 | 3/4/2026 | 3/12/2026 4:00:01 PM EST |
| 105.00 | 26.55 | 28.25 | 27.40 | 33.28 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.65 | 0.92 | 0.01 | -0.05 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 110.00 | 21.30 | 23.85 | 22.58 | 24.20 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.62 | 0.89 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 115.00 | 17.45 | 19.20 | 18.33 | 30.76 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.46 | 0.84 | 0.01 | -0.07 | 2/26/2026 | 3/12/2026 4:00:01 PM EST |
| 120.00 | 13.45 | 15.10 | 14.28 | 14.28 | 0.00 | 0.00% | 0.12 | 0 | 308 | 0.44 | 0.77 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 125.00 | 9.65 | 11.10 | 10.38 | 10.75 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.41 | 0.68 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 130.00 | 7.10 | 7.50 | 7.30 | 7.22 | 0.00 | 0.00% | 0.06 | 0 | 89 | 0.40 | 0.57 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 135.00 | 4.55 | 4.80 | 4.68 | 4.64 | 0.00 | 0.00% | 0.03 | 0 | 548 | 0.37 | 0.43 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 140.00 | 2.80 | 2.85 | 2.83 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 3,717 | 0.36 | 0.31 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 145.00 | 1.56 | 1.77 | 1.67 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 1,456 | 0.36 | 0.21 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 150.00 | 0.85 | 1.09 | 0.97 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,399 | 0.36 | 0.14 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 155.00 | 0.43 | 0.67 | 0.55 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 0.36 | 0.09 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 160.00 | 0.27 | 0.32 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4,143 | 0.36 | 0.06 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 165.00 | 0.15 | 0.40 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,234 | 0.40 | 0.04 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 170.00 | 0.01 | 0.38 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,715 | 0.38 | 0.03 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 175.00 | 0.01 | 0.46 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.43 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 0.45 | 0.01 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 185.00 | 0.04 | 0.14 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 917 | 0.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 979 | 0.58 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 200.00 | 0.02 | 0.15 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,128 | 0.54 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.69 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 220.00 | 0.01 | 0.12 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,596 | 0.62 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.85 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.90 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.93 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/12/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.98 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 2.01 | 1.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.50 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.06 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.10 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/12/2026 4:00:01 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 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 3/12/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | -0.01 | 0.00 | -0.01 | 1/8/2026 | 3/12/2026 4:00:01 PM EST |
| 90.00 | 0.09 | 0.44 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | -0.02 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 95.00 | 0.23 | 0.55 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.61 | -0.03 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 100.00 | 0.19 | 0.55 | 0.37 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2,229 | 0.52 | -0.05 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 105.00 | 0.46 | 0.92 | 0.69 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.51 | -0.08 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 110.00 | 0.83 | 1.21 | 1.02 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1,111 | 0.48 | -0.11 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 115.00 | 1.44 | 1.81 | 1.63 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 3,378 | 0.46 | -0.16 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 120.00 | 2.35 | 2.67 | 2.51 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 2,033 | 0.43 | -0.23 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 125.00 | 3.60 | 3.90 | 3.75 | 3.73 | 0.00 | 0.00% | 0.03 | 0 | 2,220 | 0.41 | -0.32 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 130.00 | 5.40 | 5.70 | 5.55 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1,822 | 0.39 | -0.43 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 135.00 | 7.85 | 8.30 | 8.08 | 8.31 | 0.00 | 0.00% | 0.06 | 0 | 1,672 | 0.37 | -0.57 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 140.00 | 10.60 | 11.70 | 11.15 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 4,251 | 0.36 | -0.69 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 145.00 | 14.15 | 15.90 | 15.03 | 15.02 | 0.00 | 0.00% | 0.10 | 0 | 1,807 | 0.34 | -0.79 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 150.00 | 18.50 | 20.60 | 19.55 | 19.46 | 0.00 | 0.00% | 0.13 | 0 | 1,531 | 0.48 | -0.86 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 155.00 | 23.10 | 24.60 | 23.85 | 20.94 | 0.00 | 0.00% | 0.15 | 0 | 773 | 0.45 | -0.91 | 0.01 | -0.04 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 160.00 | 27.95 | 30.35 | 29.15 | 29.10 | 0.00 | 0.00% | 0.18 | 0 | 1,193 | 0.59 | -0.94 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 165.00 | 32.20 | 35.45 | 33.83 | 29.32 | 0.00 | 0.00% | 0.21 | 0 | 66 | 0.66 | -0.96 | 0.00 | -0.02 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 170.00 | 37.80 | 40.45 | 39.13 | 39.33 | 0.00 | 0.00% | 0.23 | 0 | 168 | 0.72 | -0.97 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 175.00 | 42.80 | 45.25 | 44.03 | 44.13 | 0.00 | 0.00% | 0.25 | 0 | 178 | 0.75 | -0.99 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 180.00 | 47.80 | 50.00 | 48.90 | 49.52 | 0.00 | 0.00% | 0.27 | 0 | 134 | 0.77 | -0.99 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 185.00 | 52.60 | 55.45 | 54.03 | 53.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.87 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 190.00 | 57.55 | 60.80 | 59.18 | 55.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 195.00 | 62.60 | 65.00 | 63.80 | 57.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 200.00 | 67.60 | 70.45 | 69.03 | 61.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 210.00 | 77.55 | 80.80 | 79.18 | 74.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 220.00 | 87.55 | 90.60 | 89.08 | 81.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 230.00 | 97.55 | 100.65 | 99.10 | 94.84 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 240.00 | 107.55 | 110.80 | 109.18 | % | 0.45 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 250.00 | 117.55 | 120.80 | 119.18 | 96.52 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/12/2026 4:00:01 PM EST |
| 260.00 | 127.55 | 130.45 | 129.00 | % | 0.50 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 270.00 | 137.55 | 140.80 | 139.18 | % | 0.52 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 280.00 | 147.55 | 150.80 | 149.18 | % | 0.53 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 290.00 | 157.55 | 160.80 | 159.18 | % | 0.55 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 300.00 | 167.55 | 170.80 | 169.18 | % | 0.56 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST |