Options Chain for QUALCOMM INC COM (QCOM) - $137.16 as of 3/6/2026 6:41:37 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 | 64.15 | 68.25 | 66.20 | % | 0.95 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 75.00 | 59.30 | 63.30 | 61.30 | % | 0.82 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 80.00 | 54.35 | 58.40 | 56.38 | % | 0.70 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 85.00 | 49.45 | 53.40 | 51.43 | % | 0.61 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 3/6/2026 4:00:10 PM EST | |||
| 90.00 | 44.50 | 48.50 | 46.50 | 47.05 | 0.00 | 0.00% | 0.52 | 0 | 8 | 0.96 | 0.99 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 95.00 | 39.65 | 43.80 | 41.73 | % | 0.44 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 3/6/2026 4:00:10 PM EST | |||
| 100.00 | 34.85 | 38.95 | 36.90 | % | 0.37 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.03 | 3/6/2026 4:00:10 PM EST | |||
| 105.00 | 29.95 | 34.20 | 32.08 | % | 0.31 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.04 | 3/6/2026 4:00:10 PM EST | |||
| 110.00 | 25.40 | 29.30 | 27.35 | % | 0.25 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.05 | 3/6/2026 4:00:10 PM EST | |||
| 115.00 | 20.95 | 24.80 | 22.88 | % | 0.20 | 0 | 0 | 0.60 | 0.86 | 0.01 | -0.06 | 3/6/2026 4:00:10 PM EST | |||
| 120.00 | 16.75 | 20.70 | 18.73 | 18.15 | % | 0.16 | 2 | 0 | 0.41 | 0.80 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 4:00:10 PM EST | |
| 125.00 | 12.85 | 16.80 | 14.83 | % | 0.12 | 0 | 0 | 0.41 | 0.73 | 0.02 | -0.08 | 3/6/2026 4:00:10 PM EST | |||
| 130.00 | 9.35 | 13.35 | 11.35 | % | 0.09 | 0 | 0 | 0.40 | 0.65 | 0.02 | -0.09 | 3/6/2026 4:00:10 PM EST | |||
| 135.00 | 6.25 | 10.40 | 8.33 | % | 0.06 | 0 | 0 | 0.39 | 0.56 | 0.02 | -0.09 | 3/6/2026 4:00:10 PM EST | |||
| 140.00 | 3.70 | 7.90 | 5.80 | 5.70 | -1.44 | -20.17% | 0.04 | 17 | 13 | 0.37 | 0.45 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 145.00 | 1.80 | 5.40 | 3.60 | 3.81 | % | 0.02 | 3 | 0 | 0.34 | 0.34 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 4:00:10 PM EST | |
| 150.00 | 0.50 | 4.50 | 2.50 | 2.60 | -0.61 | -19.01% | 0.02 | 13 | 13 | 0.34 | 0.24 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 3.50 | 1.75 | 1.59 | % | 0.01 | 312 | 0 | 0.48 | 0.16 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 4:00:10 PM EST | |
| 160.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.01 | -0.03 | 3/6/2026 4:00:10 PM EST | |||
| 165.00 | 0.23 | 2.54 | 1.39 | % | 0.01 | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.02 | 3/6/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.01 | 3/6/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 3/6/2026 4:00:10 PM EST | |||
| 180.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 3/6/2026 4:00:10 PM EST | |||
| 185.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 195.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 205.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 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 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 3/6/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 0.86 | 0.43 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.02 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 100.00 | 0.30 | 1.62 | 0.96 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.03 | 0.00 | -0.03 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 105.00 | 0.34 | 1.05 | 0.70 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.04 | 3/6/2026 4:00:10 PM EST | |||
| 110.00 | 0.72 | 1.51 | 1.12 | 1.09 | % | 0.01 | 189 | 0 | 0.47 | -0.09 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 4:00:10 PM EST | |
| 115.00 | 0.95 | 2.71 | 1.83 | % | 0.02 | 0 | 0 | 0.46 | -0.14 | 0.01 | -0.06 | 3/6/2026 4:00:10 PM EST | |||
| 120.00 | 2.13 | 3.65 | 2.89 | 2.68 | % | 0.02 | 1 | 0 | 0.47 | -0.20 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 4:00:10 PM EST | |
| 125.00 | 3.20 | 5.10 | 4.15 | 3.15 | % | 0.03 | 9 | 0 | 0.45 | -0.27 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:10 PM EST | |
| 130.00 | 4.25 | 5.25 | 4.75 | 6.04 | % | 0.04 | 1 | 0 | 0.39 | -0.35 | 0.02 | -0.09 | 3/6/2026 | 3/6/2026 4:00:10 PM EST | |
| 135.00 | 4.95 | 8.00 | 6.48 | 7.62 | % | 0.05 | 1 | 0 | 0.36 | -0.44 | 0.02 | -0.09 | 3/6/2026 | 3/6/2026 4:00:10 PM EST | |
| 140.00 | 7.40 | 11.40 | 9.40 | % | 0.07 | 0 | 0 | 0.37 | -0.55 | 0.02 | -0.08 | 3/6/2026 4:00:10 PM EST | |||
| 145.00 | 10.45 | 14.55 | 12.50 | % | 0.09 | 0 | 0 | 0.35 | -0.66 | 0.02 | -0.07 | 3/6/2026 4:00:10 PM EST | |||
| 150.00 | 14.05 | 18.10 | 16.08 | % | 0.11 | 0 | 0 | 0.47 | -0.76 | 0.02 | -0.06 | 3/6/2026 4:00:10 PM EST | |||
| 155.00 | 18.25 | 22.20 | 20.23 | % | 0.13 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.04 | 3/6/2026 4:00:10 PM EST | |||
| 160.00 | 22.85 | 26.70 | 24.78 | 22.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.52 | -0.90 | 0.01 | -0.03 | 3/5/2026 | 3/6/2026 4:00:10 PM EST |
| 165.00 | 27.40 | 31.45 | 29.43 | % | 0.18 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 3/6/2026 4:00:10 PM EST | |||
| 170.00 | 32.35 | 36.35 | 34.35 | 36.20 | % | 0.20 | 10 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 4:00:10 PM EST | |
| 175.00 | 37.20 | 41.35 | 39.28 | % | 0.22 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 3/6/2026 4:00:10 PM EST | |||
| 180.00 | 42.20 | 46.35 | 44.28 | % | 0.25 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:10 PM EST | |||
| 185.00 | 47.20 | 51.35 | 49.28 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 190.00 | 52.40 | 56.35 | 54.38 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 195.00 | 57.20 | 61.35 | 59.28 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 200.00 | 62.20 | 66.30 | 64.25 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST | |||
| 205.00 | 67.40 | 71.40 | 69.40 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:10 PM EST |