Options Chain for QUALCOMM INC COM (QCOM) - $137.08 as of 2/13/2026 6:52:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 68.75 | 72.75 | 70.75 | % | 1.01 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 75.00 | 63.70 | 67.75 | 65.73 | % | 0.88 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 80.00 | 58.75 | 62.80 | 60.78 | % | 0.76 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 85.00 | 53.80 | 57.80 | 55.80 | % | 0.66 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 90.00 | 48.80 | 52.75 | 50.78 | % | 0.56 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 95.00 | 43.85 | 47.80 | 45.83 | % | 0.48 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 100.00 | 38.95 | 42.95 | 40.95 | % | 0.41 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 105.00 | 34.10 | 37.65 | 35.88 | % | 0.34 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 29.85 | 32.30 | 31.08 | % | 0.28 | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 115.00 | 25.05 | 27.85 | 26.45 | % | 0.23 | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 120.00 | 20.40 | 23.30 | 21.85 | % | 0.18 | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.04 | 2/13/2026 3:59:59 PM EST | |||
| 125.00 | 16.65 | 18.65 | 17.65 | 18.03 | % | 0.14 | 1 | 0 | 0.41 | 0.82 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 130.00 | 12.05 | 14.75 | 13.40 | % | 0.10 | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.06 | 2/13/2026 3:59:59 PM EST | |||
| 135.00 | 8.55 | 11.05 | 9.80 | % | 0.07 | 0 | 0 | 0.35 | 0.64 | 0.02 | -0.06 | 2/13/2026 3:59:59 PM EST | |||
| 140.00 | 6.45 | 7.80 | 7.13 | 7.00 | +0.79 | +12.73% | 0.05 | 2 | 2 | 0.35 | 0.53 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 3.25 | 5.80 | 4.53 | % | 0.03 | 0 | 0 | 0.33 | 0.41 | 0.02 | -0.06 | 2/13/2026 3:59:59 PM EST | |||
| 150.00 | 2.85 | 3.80 | 3.33 | % | 0.02 | 0 | 0 | 0.35 | 0.31 | 0.02 | -0.06 | 2/13/2026 3:59:59 PM EST | |||
| 155.00 | 0.40 | 2.65 | 1.53 | % | 0.01 | 0 | 0 | 0.29 | 0.21 | 0.02 | -0.05 | 2/13/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.01 | -0.04 | 2/13/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.82 | 0.91 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.01 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 0.48 | 1.10 | 0.79 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 115.00 | 0.31 | 2.10 | 1.21 | 1.06 | % | 0.01 | 1 | 0 | 0.44 | -0.08 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 120.00 | 0.92 | 2.00 | 1.46 | 1.59 | % | 0.01 | 2 | 0 | 0.40 | -0.13 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 125.00 | 1.19 | 3.85 | 2.52 | 2.00 | % | 0.02 | 2 | 0 | 0.40 | -0.18 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 130.00 | 2.69 | 3.60 | 3.15 | 3.45 | % | 0.02 | 1 | 0 | 0.36 | -0.26 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 135.00 | 4.00 | 6.55 | 5.28 | % | 0.04 | 0 | 0 | 0.38 | -0.36 | 0.02 | -0.06 | 2/13/2026 3:59:59 PM EST | |||
| 140.00 | 6.15 | 7.50 | 6.83 | % | 0.05 | 0 | 0 | 0.34 | -0.47 | 0.02 | -0.07 | 2/13/2026 3:59:59 PM EST | |||
| 145.00 | 8.55 | 11.45 | 10.00 | % | 0.07 | 0 | 0 | 0.35 | -0.59 | 0.02 | -0.06 | 2/13/2026 3:59:59 PM EST | |||
| 150.00 | 12.05 | 14.40 | 13.23 | % | 0.09 | 0 | 0 | 0.34 | -0.69 | 0.02 | -0.06 | 2/13/2026 3:59:59 PM EST | |||
| 155.00 | 15.85 | 18.20 | 17.03 | 18.37 | % | 0.11 | 1 | 0 | 0.33 | -0.79 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 160.00 | 19.65 | 22.40 | 21.03 | % | 0.13 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.04 | 2/13/2026 3:59:59 PM EST | |||
| 165.00 | 23.90 | 27.35 | 25.63 | % | 0.16 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 170.00 | 28.45 | 32.40 | 30.43 | % | 0.18 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 175.00 | 33.50 | 37.20 | 35.35 | % | 0.20 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 180.00 | 38.25 | 42.15 | 40.20 | % | 0.22 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 185.00 | 43.10 | 47.10 | 45.10 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 190.00 | 48.05 | 52.05 | 50.05 | % | 0.26 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 195.00 | 53.00 | 57.05 | 55.03 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 200.00 | 58.00 | 62.00 | 60.00 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 205.00 | 62.95 | 66.95 | 64.95 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 210.00 | 68.00 | 71.95 | 69.98 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |