Options Chain for QUALCOMM INC COM (QCOM) - $128.06 as of 4/10/2026 9:33:14 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 | 56.30 | 60.50 | 58.40 | % | 0.83 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/10/2026 4:00:01 PM EST | |||
| 75.00 | 52.25 | 55.50 | 53.88 | % | 0.72 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/10/2026 4:00:01 PM EST | |||
| 80.00 | 46.70 | 50.60 | 48.65 | % | 0.61 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 4/10/2026 4:00:01 PM EST | |||
| 85.00 | 42.70 | 45.55 | 44.13 | % | 0.52 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 4/10/2026 4:00:01 PM EST | |||
| 90.00 | 37.75 | 40.75 | 39.25 | % | 0.44 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.02 | 4/10/2026 4:00:01 PM EST | |||
| 95.00 | 32.95 | 35.95 | 34.45 | % | 0.36 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.05 | 4/10/2026 4:00:01 PM EST | |||
| 100.00 | 28.25 | 31.25 | 29.75 | % | 0.30 | 0 | 0 | 0.70 | 0.92 | 0.01 | -0.05 | 4/10/2026 4:00:01 PM EST | |||
| 105.00 | 23.60 | 26.55 | 25.08 | % | 0.24 | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.06 | 4/10/2026 4:00:01 PM EST | |||
| 110.00 | 19.25 | 22.50 | 20.88 | % | 0.19 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.07 | 4/10/2026 4:00:01 PM EST | |||
| 112.00 | 17.85 | 20.85 | 19.35 | % | 0.17 | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 113.00 | 17.50 | 20.05 | 18.78 | % | 0.17 | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.07 | 4/10/2026 4:00:01 PM EST | |||
| 114.00 | 16.45 | 17.80 | 17.13 | 18.05 | % | 0.15 | 20 | 0 | 0.42 | 0.79 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 115.00 | 15.15 | 18.45 | 16.80 | % | 0.15 | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 116.00 | 14.15 | 17.50 | 15.83 | % | 0.14 | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 117.00 | 13.65 | 16.95 | 15.30 | % | 0.13 | 0 | 0 | 0.45 | 0.75 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 118.00 | 12.95 | 15.00 | 13.98 | % | 0.12 | 0 | 0 | 0.41 | 0.74 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 119.00 | 13.05 | 14.25 | 13.65 | % | 0.11 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 120.00 | 12.05 | 13.50 | 12.78 | % | 0.11 | 0 | 0 | 0.42 | 0.70 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 121.00 | 11.35 | 12.90 | 12.13 | % | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 122.00 | 11.00 | 11.95 | 11.48 | % | 0.09 | 0 | 0 | 0.42 | 0.67 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 123.00 | 10.25 | 11.50 | 10.88 | 10.61 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.65 | 0.02 | -0.08 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 124.00 | 9.70 | 10.70 | 10.20 | % | 0.08 | 0 | 0 | 0.41 | 0.63 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 125.00 | 9.00 | 10.25 | 9.63 | % | 0.08 | 0 | 0 | 0.41 | 0.61 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 126.00 | 8.45 | 9.95 | 9.20 | % | 0.07 | 0 | 0 | 0.42 | 0.59 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 127.00 | 7.65 | 9.00 | 8.33 | % | 0.07 | 0 | 0 | 0.40 | 0.57 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 128.00 | 7.00 | 8.75 | 7.88 | 8.10 | +0.35 | +4.52% | 0.06 | 2 | 1 | 0.40 | 0.55 | 0.02 | -0.08 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 129.00 | 6.90 | 7.55 | 7.23 | % | 0.06 | 0 | 0 | 0.39 | 0.53 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 130.00 | 6.05 | 7.55 | 6.80 | 6.50 | -0.42 | -6.07% | 0.05 | 5 | 1 | 0.39 | 0.50 | 0.02 | -0.08 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 131.00 | 5.75 | 7.00 | 6.38 | % | 0.05 | 0 | 0 | 0.39 | 0.48 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 132.00 | 5.30 | 6.30 | 5.80 | % | 0.04 | 0 | 0 | 0.38 | 0.46 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 133.00 | 4.85 | 6.10 | 5.48 | % | 0.04 | 0 | 0 | 0.39 | 0.44 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 134.00 | 4.35 | 5.65 | 5.00 | % | 0.04 | 0 | 0 | 0.38 | 0.42 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 135.00 | 4.10 | 5.50 | 4.80 | 5.29 | % | 0.04 | 3 | 0 | 0.39 | 0.40 | 0.02 | -0.08 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 136.00 | 3.70 | 4.80 | 4.25 | % | 0.03 | 0 | 0 | 0.38 | 0.37 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 137.00 | 3.40 | 4.45 | 3.93 | % | 0.03 | 0 | 0 | 0.38 | 0.35 | 0.02 | -0.07 | 4/10/2026 4:00:01 PM EST | |||
| 138.00 | 3.20 | 4.05 | 3.63 | % | 0.03 | 0 | 0 | 0.38 | 0.33 | 0.02 | -0.07 | 4/10/2026 4:00:01 PM EST | |||
| 139.00 | 2.78 | 4.15 | 3.47 | 3.30 | % | 0.02 | 1 | 0 | 0.38 | 0.32 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 140.00 | 2.15 | 3.95 | 3.05 | 3.24 | +0.46 | +16.55% | 0.02 | 5 | 1 | 0.37 | 0.30 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 141.00 | 2.41 | 3.20 | 2.81 | % | 0.02 | 0 | 0 | 0.37 | 0.28 | 0.02 | -0.07 | 4/10/2026 4:00:01 PM EST | |||
| 142.00 | 1.95 | 3.30 | 2.63 | % | 0.02 | 0 | 0 | 0.38 | 0.26 | 0.02 | -0.06 | 4/10/2026 4:00:01 PM EST | |||
| 145.00 | 1.42 | 2.71 | 2.07 | % | 0.01 | 0 | 0 | 0.38 | 0.21 | 0.02 | -0.06 | 4/10/2026 4:00:01 PM EST | |||
| 150.00 | 0.73 | 1.68 | 1.21 | 1.28 | % | 0.01 | 2 | 0 | 0.37 | 0.15 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 155.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.01 | -0.03 | 4/10/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.01 | -0.02 | 4/10/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.02 | 4/10/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.01 | 4/10/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 4/10/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.02 | 1.01 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 4/10/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/10/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 4/10/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 4/10/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.02 | 4/10/2026 4:00:01 PM EST | |||
| 95.00 | 0.02 | 2.48 | 1.25 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.00 | -0.05 | 4/10/2026 4:00:01 PM EST | |||
| 100.00 | 0.58 | 2.80 | 1.69 | 0.85 | % | 0.02 | 50 | 0 | 0.60 | -0.08 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 105.00 | 0.89 | 2.56 | 1.73 | % | 0.02 | 0 | 0 | 0.52 | -0.12 | 0.01 | -0.06 | 4/10/2026 4:00:01 PM EST | |||
| 110.00 | 1.20 | 2.50 | 1.85 | % | 0.02 | 0 | 0 | 0.46 | -0.16 | 0.01 | -0.07 | 4/10/2026 4:00:01 PM EST | |||
| 112.00 | 0.16 | 2.73 | 1.45 | % | 0.01 | 0 | 0 | 0.36 | -0.19 | 0.01 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 113.00 | 1.82 | 4.30 | 3.06 | % | 0.03 | 0 | 0 | 0.50 | -0.19 | 0.01 | -0.07 | 4/10/2026 4:00:01 PM EST | |||
| 114.00 | 2.05 | 3.35 | 2.70 | 2.79 | % | 0.02 | 20 | 0 | 0.45 | -0.21 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 115.00 | 1.99 | 3.70 | 2.85 | 2.46 | -0.64 | -20.65% | 0.02 | 2 | 3 | 0.44 | -0.22 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 116.00 | 2.23 | 4.00 | 3.12 | 3.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.23 | 0.01 | -0.08 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 117.00 | 2.56 | 3.70 | 3.13 | 3.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.25 | 0.02 | -0.08 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 118.00 | 2.81 | 4.85 | 3.83 | 3.60 | % | 0.03 | 1 | 0 | 0.45 | -0.26 | 0.02 | -0.08 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 119.00 | 2.98 | 4.25 | 3.62 | % | 0.03 | 0 | 0 | 0.42 | -0.28 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 120.00 | 3.35 | 4.60 | 3.98 | % | 0.03 | 0 | 0 | 0.42 | -0.30 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 121.00 | 3.65 | 5.55 | 4.60 | 4.53 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.31 | 0.02 | -0.08 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 122.00 | 4.05 | 5.35 | 4.70 | 4.72 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.33 | 0.02 | -0.08 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 123.00 | 4.45 | 5.55 | 5.00 | % | 0.04 | 0 | 0 | 0.41 | -0.35 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 124.00 | 4.75 | 5.95 | 5.35 | % | 0.04 | 0 | 0 | 0.41 | -0.37 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 125.00 | 5.25 | 6.35 | 5.80 | % | 0.05 | 0 | 0 | 0.41 | -0.39 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 126.00 | 5.60 | 6.65 | 6.13 | % | 0.05 | 0 | 0 | 0.40 | -0.41 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 127.00 | 5.85 | 7.25 | 6.55 | % | 0.05 | 0 | 0 | 0.40 | -0.43 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 128.00 | 6.60 | 7.50 | 7.05 | % | 0.06 | 0 | 0 | 0.40 | -0.45 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 129.00 | 6.90 | 8.35 | 7.63 | 7.10 | % | 0.06 | 1 | 0 | 0.40 | -0.47 | 0.02 | -0.08 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 130.00 | 7.35 | 8.60 | 7.98 | % | 0.06 | 0 | 0 | 0.39 | -0.50 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 131.00 | 8.00 | 9.35 | 8.68 | % | 0.07 | 0 | 0 | 0.40 | -0.52 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 132.00 | 8.55 | 9.60 | 9.08 | % | 0.07 | 0 | 0 | 0.38 | -0.54 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 133.00 | 9.10 | 10.05 | 9.58 | % | 0.07 | 0 | 0 | 0.38 | -0.56 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 134.00 | 9.70 | 10.95 | 10.33 | % | 0.08 | 0 | 0 | 0.38 | -0.58 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 135.00 | 10.30 | 11.70 | 11.00 | % | 0.08 | 0 | 0 | 0.39 | -0.60 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 136.00 | 11.00 | 12.05 | 11.53 | % | 0.08 | 0 | 0 | 0.38 | -0.63 | 0.02 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 137.00 | 11.50 | 12.95 | 12.23 | % | 0.09 | 0 | 0 | 0.38 | -0.65 | 0.02 | -0.07 | 4/10/2026 4:00:01 PM EST | |||
| 138.00 | 12.10 | 13.55 | 12.83 | % | 0.09 | 0 | 0 | 0.37 | -0.67 | 0.02 | -0.07 | 4/10/2026 4:00:01 PM EST | |||
| 139.00 | 13.05 | 14.55 | 13.80 | % | 0.10 | 0 | 0 | 0.38 | -0.68 | 0.02 | -0.07 | 4/10/2026 4:00:01 PM EST | |||
| 140.00 | 13.85 | 14.75 | 14.30 | % | 0.10 | 0 | 0 | 0.37 | -0.70 | 0.02 | -0.07 | 4/10/2026 4:00:01 PM EST | |||
| 141.00 | 13.65 | 16.20 | 14.93 | % | 0.11 | 0 | 0 | 0.35 | -0.72 | 0.02 | -0.07 | 4/10/2026 4:00:01 PM EST | |||
| 142.00 | 14.50 | 16.65 | 15.58 | % | 0.11 | 0 | 0 | 0.34 | -0.74 | 0.02 | -0.06 | 4/10/2026 4:00:01 PM EST | |||
| 145.00 | 16.35 | 19.05 | 17.70 | % | 0.12 | 0 | 0 | 0.43 | -0.79 | 0.02 | -0.06 | 4/10/2026 4:00:01 PM EST | |||
| 150.00 | 20.65 | 23.35 | 22.00 | % | 0.15 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.04 | 4/10/2026 4:00:01 PM EST | |||
| 155.00 | 25.30 | 28.70 | 27.00 | % | 0.17 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.03 | 4/10/2026 4:00:01 PM EST | |||
| 160.00 | 30.10 | 33.05 | 31.58 | % | 0.20 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.02 | 4/10/2026 4:00:01 PM EST | |||
| 165.00 | 34.95 | 38.90 | 36.93 | % | 0.22 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.02 | 4/10/2026 4:00:01 PM EST | |||
| 170.00 | 39.90 | 43.80 | 41.85 | % | 0.25 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 4/10/2026 4:00:01 PM EST | |||
| 175.00 | 44.95 | 48.15 | 46.55 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:01 PM EST | |||
| 180.00 | 49.95 | 53.85 | 51.90 | % | 0.29 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 185.00 | 54.90 | 58.90 | 56.90 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST |