Options Chain for QUALCOMM INC COM (QCOM) - $126.80 as of 4/3/2026 3:45:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 114.00 | 14.60 | 17.50 | 16.05 | % | 0.14 | 0 | 0 | 0.44 | 0.77 | 0.01 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 115.00 | 14.60 | 16.70 | 15.65 | % | 0.14 | 0 | 0 | 0.46 | 0.75 | 0.01 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 116.00 | 12.95 | 15.85 | 14.40 | % | 0.12 | 0 | 0 | 0.42 | 0.74 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 117.00 | 12.30 | 15.00 | 13.65 | % | 0.12 | 0 | 0 | 0.42 | 0.72 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 118.00 | 12.30 | 14.85 | 13.58 | % | 0.12 | 0 | 0 | 0.46 | 0.70 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 119.00 | 10.80 | 13.95 | 12.38 | % | 0.10 | 0 | 0 | 0.43 | 0.68 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 120.00 | 10.15 | 13.05 | 11.60 | % | 0.10 | 0 | 0 | 0.42 | 0.67 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 121.00 | 9.45 | 12.65 | 11.05 | % | 0.09 | 0 | 0 | 0.42 | 0.65 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 122.00 | 8.80 | 12.20 | 10.50 | % | 0.09 | 0 | 0 | 0.42 | 0.63 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 123.00 | 8.20 | 11.15 | 9.68 | % | 0.08 | 0 | 0 | 0.41 | 0.61 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 124.00 | 7.55 | 11.00 | 9.28 | % | 0.07 | 0 | 0 | 0.42 | 0.59 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 125.00 | 6.95 | 10.65 | 8.80 | % | 0.07 | 0 | 0 | 0.42 | 0.57 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 126.00 | 6.40 | 10.15 | 8.28 | % | 0.07 | 0 | 0 | 0.42 | 0.55 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 127.00 | 5.85 | 8.20 | 7.03 | % | 0.06 | 0 | 0 | 0.38 | 0.52 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 128.00 | 5.35 | 7.80 | 6.58 | % | 0.05 | 0 | 0 | 0.38 | 0.50 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 129.00 | 5.10 | 7.20 | 6.15 | % | 0.05 | 0 | 0 | 0.38 | 0.48 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 130.00 | 4.85 | 7.30 | 6.08 | 6.98 | % | 0.05 | 1 | 0 | 0.40 | 0.46 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 131.00 | 3.90 | 6.90 | 5.40 | % | 0.04 | 0 | 0 | 0.39 | 0.44 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 132.00 | 3.80 | 7.30 | 5.55 | % | 0.04 | 0 | 0 | 0.42 | 0.41 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 133.00 | 4.15 | 5.65 | 4.90 | 3.50 | % | 0.04 | 1 | 0 | 0.40 | 0.39 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 134.00 | 2.70 | 5.55 | 4.13 | % | 0.03 | 0 | 0 | 0.38 | 0.37 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 135.00 | 2.36 | 5.65 | 4.01 | % | 0.03 | 0 | 0 | 0.39 | 0.35 | 0.02 | -0.06 | 4/2/2026 4:00:05 PM EST | |||
| 136.00 | 2.00 | 5.85 | 3.93 | % | 0.03 | 0 | 0 | 0.40 | 0.33 | 0.02 | -0.06 | 4/2/2026 4:00:05 PM EST | |||
| 137.00 | 1.70 | 4.70 | 3.20 | 3.00 | % | 0.02 | 1 | 0 | 0.37 | 0.30 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 138.00 | 1.38 | 5.15 | 3.27 | 3.15 | % | 0.02 | 1 | 0 | 0.39 | 0.29 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 139.00 | 1.10 | 3.85 | 2.48 | % | 0.02 | 0 | 0 | 0.35 | 0.26 | 0.02 | -0.05 | 4/2/2026 4:00:05 PM EST | |||
| 140.00 | 0.91 | 3.85 | 2.38 | % | 0.02 | 0 | 0 | 0.36 | 0.24 | 0.02 | -0.05 | 4/2/2026 4:00:05 PM EST | |||
| 141.00 | 0.58 | 3.45 | 2.02 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.02 | -0.05 | 4/2/2026 4:00:05 PM EST | |||
| 142.00 | 0.61 | 3.40 | 2.01 | % | 0.01 | 0 | 0 | 0.36 | 0.21 | 0.02 | -0.05 | 4/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 114.00 | 2.35 | 4.30 | 3.33 | 3.50 | % | 0.03 | 9 | 0 | 0.47 | -0.23 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 115.00 | 1.74 | 5.35 | 3.55 | % | 0.03 | 0 | 0 | 0.46 | -0.25 | 0.01 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 116.00 | 1.75 | 5.35 | 3.55 | % | 0.03 | 0 | 0 | 0.44 | -0.26 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 117.00 | 2.05 | 5.20 | 3.63 | % | 0.03 | 0 | 0 | 0.42 | -0.28 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 118.00 | 2.79 | 5.25 | 4.02 | % | 0.03 | 0 | 0 | 0.43 | -0.30 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 119.00 | 2.86 | 5.50 | 4.18 | % | 0.04 | 0 | 0 | 0.41 | -0.32 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 120.00 | 2.85 | 6.75 | 4.80 | 5.30 | % | 0.04 | 6 | 0 | 0.43 | -0.33 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 121.00 | 4.40 | 7.05 | 5.73 | % | 0.05 | 0 | 0 | 0.46 | -0.35 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 122.00 | 3.75 | 6.55 | 5.15 | % | 0.04 | 0 | 0 | 0.40 | -0.37 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 123.00 | 4.20 | 6.90 | 5.55 | % | 0.05 | 0 | 0 | 0.40 | -0.39 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 124.00 | 4.80 | 7.80 | 6.30 | % | 0.05 | 0 | 0 | 0.42 | -0.41 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 125.00 | 5.95 | 8.10 | 7.03 | 7.31 | % | 0.06 | 27 | 0 | 0.43 | -0.43 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 126.00 | 5.55 | 8.85 | 7.20 | % | 0.06 | 0 | 0 | 0.41 | -0.45 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 127.00 | 6.70 | 8.95 | 7.83 | 8.28 | % | 0.06 | 27 | 0 | 0.41 | -0.48 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 128.00 | 7.25 | 9.90 | 8.58 | % | 0.07 | 0 | 0 | 0.42 | -0.50 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 129.00 | 6.90 | 9.55 | 8.23 | % | 0.06 | 0 | 0 | 0.37 | -0.52 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 130.00 | 7.70 | 10.95 | 9.33 | % | 0.07 | 0 | 0 | 0.40 | -0.54 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 131.00 | 8.05 | 11.50 | 9.78 | 10.22 | % | 0.07 | 1 | 0 | 0.39 | -0.56 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 132.00 | 9.50 | 12.10 | 10.80 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 133.00 | 10.00 | 12.70 | 11.35 | % | 0.09 | 0 | 0 | 0.41 | -0.61 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 134.00 | 10.15 | 12.50 | 11.33 | % | 0.08 | 0 | 0 | 0.37 | -0.63 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 135.00 | 10.75 | 12.35 | 11.55 | % | 0.09 | 0 | 0 | 0.34 | -0.65 | 0.02 | -0.06 | 4/2/2026 4:00:05 PM EST | |||
| 136.00 | 11.60 | 14.60 | 13.10 | % | 0.10 | 0 | 0 | 0.39 | -0.67 | 0.02 | -0.06 | 4/2/2026 4:00:05 PM EST | |||
| 137.00 | 12.55 | 15.30 | 13.93 | % | 0.10 | 0 | 0 | 0.39 | -0.69 | 0.02 | -0.06 | 4/2/2026 4:00:05 PM EST | |||
| 138.00 | 13.00 | 16.00 | 14.50 | 14.41 | % | 0.11 | 1 | 0 | 0.38 | -0.71 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 139.00 | 13.95 | 16.70 | 15.33 | % | 0.11 | 0 | 0 | 0.38 | -0.74 | 0.02 | -0.05 | 4/2/2026 4:00:05 PM EST | |||
| 140.00 | 14.50 | 15.65 | 15.08 | % | 0.11 | 0 | 0 | 0.31 | -0.76 | 0.02 | -0.05 | 4/2/2026 4:00:05 PM EST | |||
| 141.00 | 15.00 | 18.20 | 16.60 | % | 0.12 | 0 | 0 | 0.34 | -0.78 | 0.02 | -0.05 | 4/2/2026 4:00:05 PM EST | |||
| 142.00 | 15.60 | 19.00 | 17.30 | % | 0.12 | 0 | 0 | 0.29 | -0.79 | 0.02 | -0.05 | 4/2/2026 4:00:05 PM EST |