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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 55.05 | 59.30 | 57.18 | % | 0.82 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 75.00 | 50.10 | 54.20 | 52.15 | 55.11 | 0.00 | 0.00% | 0.70 | 0 | 12 | 1.40 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:05 PM EST |
| 80.00 | 45.20 | 49.45 | 47.33 | 50.08 | 0.00 | 0.00% | 0.59 | 0 | 12 | 1.31 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:05 PM EST |
| 85.00 | 40.30 | 44.55 | 42.43 | 45.24 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.19 | 0.99 | 0.00 | -0.01 | 3/27/2026 | 4/2/2026 4:00:05 PM EST |
| 90.00 | 35.60 | 39.30 | 37.45 | % | 0.42 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 95.00 | 30.80 | 34.80 | 32.80 | % | 0.35 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.02 | 4/2/2026 4:00:05 PM EST | |||
| 100.00 | 26.05 | 29.25 | 27.65 | % | 0.28 | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.04 | 4/2/2026 4:00:05 PM EST | |||
| 105.00 | 21.70 | 24.30 | 23.00 | % | 0.22 | 0 | 0 | 0.67 | 0.89 | 0.01 | -0.06 | 4/2/2026 4:00:05 PM EST | |||
| 110.00 | 17.70 | 20.40 | 19.05 | % | 0.17 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 114.00 | 14.30 | 16.35 | 15.33 | % | 0.13 | 0 | 0 | 0.46 | 0.79 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 115.00 | 13.20 | 15.75 | 14.48 | 15.25 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.45 | 0.77 | 0.02 | -0.08 | 3/31/2026 | 4/2/2026 4:00:05 PM EST |
| 116.00 | 12.40 | 14.90 | 13.65 | % | 0.12 | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 117.00 | 12.40 | 13.75 | 13.08 | % | 0.11 | 0 | 0 | 0.46 | 0.74 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 118.00 | 11.80 | 14.25 | 13.03 | % | 0.11 | 0 | 0 | 0.50 | 0.72 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 119.00 | 11.00 | 12.70 | 11.85 | 10.00 | % | 0.10 | 9 | 0 | 0.46 | 0.70 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 120.00 | 10.30 | 11.80 | 11.05 | % | 0.09 | 0 | 0 | 0.45 | 0.68 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 121.00 | 9.75 | 11.00 | 10.38 | % | 0.09 | 0 | 0 | 0.45 | 0.66 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 122.00 | 8.95 | 10.40 | 9.68 | % | 0.08 | 0 | 0 | 0.44 | 0.64 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 123.00 | 8.70 | 9.70 | 9.20 | % | 0.07 | 0 | 0 | 0.45 | 0.62 | 0.02 | -0.10 | 4/2/2026 4:00:05 PM EST | |||
| 124.00 | 8.00 | 9.05 | 8.53 | % | 0.07 | 0 | 0 | 0.44 | 0.60 | 0.02 | -0.10 | 4/2/2026 4:00:05 PM EST | |||
| 125.00 | 7.35 | 8.45 | 7.90 | % | 0.06 | 0 | 0 | 0.43 | 0.57 | 0.02 | -0.10 | 4/2/2026 4:00:05 PM EST | |||
| 126.00 | 6.70 | 7.80 | 7.25 | % | 0.06 | 0 | 0 | 0.42 | 0.55 | 0.02 | -0.10 | 4/2/2026 4:00:05 PM EST | |||
| 127.00 | 6.25 | 7.30 | 6.78 | % | 0.05 | 0 | 0 | 0.43 | 0.53 | 0.02 | -0.10 | 4/2/2026 4:00:05 PM EST | |||
| 128.00 | 5.55 | 6.70 | 6.13 | % | 0.05 | 0 | 0 | 0.41 | 0.50 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 129.00 | 5.20 | 6.25 | 5.73 | % | 0.04 | 0 | 0 | 0.42 | 0.48 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 130.00 | 4.65 | 6.00 | 5.33 | 5.04 | -1.06 | -17.38% | 0.04 | 7 | 97 | 0.42 | 0.45 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 131.00 | 4.20 | 5.30 | 4.75 | % | 0.04 | 0 | 0 | 0.41 | 0.43 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 132.00 | 3.70 | 5.05 | 4.38 | 4.35 | % | 0.03 | 2 | 0 | 0.40 | 0.40 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 133.00 | 3.40 | 4.35 | 3.88 | % | 0.03 | 0 | 0 | 0.39 | 0.38 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 134.00 | 3.35 | 4.00 | 3.68 | % | 0.03 | 0 | 0 | 0.40 | 0.36 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 135.00 | 3.00 | 3.80 | 3.40 | 3.35 | -1.00 | -22.99% | 0.03 | 35 | 27 | 0.40 | 0.33 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 136.00 | 2.16 | 3.35 | 2.76 | % | 0.02 | 0 | 0 | 0.38 | 0.31 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 137.00 | 1.81 | 3.15 | 2.48 | % | 0.02 | 0 | 0 | 0.38 | 0.29 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 138.00 | 2.19 | 2.69 | 2.44 | % | 0.02 | 0 | 0 | 0.39 | 0.27 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 139.00 | 1.57 | 2.53 | 2.05 | % | 0.01 | 0 | 0 | 0.38 | 0.25 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 140.00 | 1.16 | 2.67 | 1.92 | 1.95 | -0.40 | -17.03% | 0.01 | 10 | 30 | 0.38 | 0.23 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 141.00 | 1.29 | 2.12 | 1.71 | 1.69 | % | 0.01 | 1 | 0 | 0.38 | 0.21 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 142.00 | 1.05 | 2.19 | 1.62 | 1.45 | % | 0.01 | 8 | 0 | 0.39 | 0.19 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 145.00 | 1.06 | 1.36 | 1.21 | 1.04 | -0.21 | -16.80% | 0.01 | 6 | 17 | 0.39 | 0.15 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 150.00 | 0.41 | 0.90 | 0.66 | 0.70 | -0.06 | -7.90% | 0.00 | 7 | 59 | 0.38 | 0.10 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 155.00 | 0.31 | 0.42 | 0.37 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.07 | 0.01 | -0.03 | 3/30/2026 | 4/2/2026 4:00:05 PM EST |
| 160.00 | 0.17 | 0.80 | 0.49 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.02 | 4/2/2026 4:00:05 PM EST | |||
| 165.00 | 0.09 | 2.23 | 1.16 | 0.12 | % | 0.01 | 1 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 170.00 | 0.01 | 0.41 | 0.21 | 0.05 | -0.21 | -80.77% | 0.00 | 4 | 5 | 0.43 | 0.02 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.22 | 1.11 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.26 | 1.13 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.31 | 1.16 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.39 | 1.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.14 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 4/2/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 1.60 | 0.80 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.02 | 0.00 | -0.01 | 3/27/2026 | 4/2/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.02 | 4/2/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.60 | -0.06 | 0.01 | -0.04 | 4/2/2026 4:00:05 PM EST | |||
| 105.00 | 0.27 | 2.16 | 1.22 | 1.30 | +0.20 | +18.19% | 0.01 | 1 | 21 | 0.51 | -0.11 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 110.00 | 1.45 | 2.10 | 1.78 | 1.83 | -0.12 | -6.16% | 0.02 | 2 | 2 | 0.50 | -0.16 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 114.00 | 1.85 | 2.80 | 2.33 | % | 0.02 | 0 | 0 | 0.46 | -0.21 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 115.00 | 2.22 | 3.00 | 2.61 | 2.63 | +0.28 | +11.92% | 0.02 | 3 | 13 | 0.47 | -0.23 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 116.00 | 2.18 | 3.65 | 2.92 | % | 0.03 | 0 | 0 | 0.47 | -0.24 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 117.00 | 2.71 | 3.60 | 3.16 | % | 0.03 | 0 | 0 | 0.46 | -0.26 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 118.00 | 2.85 | 3.95 | 3.40 | 3.60 | % | 0.03 | 36 | 0 | 0.46 | -0.28 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 119.00 | 2.50 | 3.65 | 3.08 | 3.95 | % | 0.03 | 12 | 0 | 0.41 | -0.30 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 120.00 | 3.50 | 4.15 | 3.83 | 4.15 | -0.05 | -1.19% | 0.03 | 2 | 40 | 0.44 | -0.32 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 121.00 | 3.80 | 5.20 | 4.50 | % | 0.04 | 0 | 0 | 0.46 | -0.34 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 122.00 | 4.30 | 5.00 | 4.65 | % | 0.04 | 0 | 0 | 0.44 | -0.36 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 123.00 | 4.55 | 5.40 | 4.98 | % | 0.04 | 0 | 0 | 0.44 | -0.38 | 0.02 | -0.10 | 4/2/2026 4:00:05 PM EST | |||
| 124.00 | 4.80 | 6.15 | 5.48 | 5.50 | % | 0.04 | 2 | 0 | 0.44 | -0.40 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 125.00 | 5.30 | 6.20 | 5.75 | 6.67 | +1.96 | +41.62% | 0.05 | 1 | 15 | 0.43 | -0.43 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 126.00 | 5.25 | 7.65 | 6.45 | 6.41 | % | 0.05 | 22 | 0 | 0.44 | -0.45 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 127.00 | 6.15 | 7.50 | 6.83 | % | 0.05 | 0 | 0 | 0.43 | -0.47 | 0.02 | -0.10 | 4/2/2026 4:00:05 PM EST | |||
| 128.00 | 6.65 | 8.25 | 7.45 | % | 0.06 | 0 | 0 | 0.44 | -0.50 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 129.00 | 7.10 | 8.20 | 7.65 | % | 0.06 | 0 | 0 | 0.41 | -0.52 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 130.00 | 7.65 | 9.15 | 8.40 | 9.45 | % | 0.06 | 1 | 0 | 0.42 | -0.55 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 131.00 | 8.00 | 9.65 | 8.83 | % | 0.07 | 0 | 0 | 0.41 | -0.57 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 132.00 | 8.75 | 9.85 | 9.30 | % | 0.07 | 0 | 0 | 0.40 | -0.60 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 133.00 | 9.55 | 11.15 | 10.35 | % | 0.08 | 0 | 0 | 0.43 | -0.62 | 0.02 | -0.09 | 4/2/2026 4:00:05 PM EST | |||
| 134.00 | 10.15 | 11.70 | 10.93 | % | 0.08 | 0 | 0 | 0.42 | -0.64 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 135.00 | 10.40 | 12.40 | 11.40 | 12.30 | +1.79 | +17.04% | 0.08 | 2 | 3 | 0.41 | -0.67 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |
| 136.00 | 11.25 | 12.60 | 11.93 | % | 0.09 | 0 | 0 | 0.39 | -0.69 | 0.02 | -0.08 | 4/2/2026 4:00:05 PM EST | |||
| 137.00 | 12.20 | 13.75 | 12.98 | % | 0.09 | 0 | 0 | 0.42 | -0.71 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 138.00 | 12.75 | 13.60 | 13.18 | % | 0.10 | 0 | 0 | 0.37 | -0.73 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 139.00 | 13.20 | 14.70 | 13.95 | % | 0.10 | 0 | 0 | 0.37 | -0.75 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 140.00 | 14.15 | 16.40 | 15.28 | % | 0.11 | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.07 | 4/2/2026 4:00:05 PM EST | |||
| 141.00 | 14.90 | 16.40 | 15.65 | % | 0.11 | 0 | 0 | 0.38 | -0.79 | 0.02 | -0.06 | 4/2/2026 4:00:05 PM EST | |||
| 142.00 | 15.60 | 18.30 | 16.95 | % | 0.12 | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.06 | 4/2/2026 4:00:05 PM EST | |||
| 145.00 | 18.20 | 19.90 | 19.05 | % | 0.13 | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.05 | 4/2/2026 4:00:05 PM EST | |||
| 150.00 | 22.75 | 25.45 | 24.10 | 23.38 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.58 | -0.90 | 0.01 | -0.04 | 3/31/2026 | 4/2/2026 4:00:05 PM EST |
| 155.00 | 26.15 | 30.20 | 28.18 | % | 0.18 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.03 | 4/2/2026 4:00:05 PM EST | |||
| 160.00 | 31.10 | 35.35 | 33.23 | % | 0.21 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.02 | 4/2/2026 4:00:05 PM EST | |||
| 165.00 | 36.05 | 40.30 | 38.18 | % | 0.23 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 4/2/2026 4:00:05 PM EST | |||
| 170.00 | 41.05 | 45.35 | 43.20 | 41.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.80 | -0.98 | 0.00 | -0.01 | 3/31/2026 | 4/2/2026 4:00:05 PM EST |
| 175.00 | 46.05 | 50.35 | 48.20 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 180.00 | 51.05 | 55.35 | 53.20 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 185.00 | 56.05 | 60.35 | 58.20 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 190.00 | 61.05 | 65.35 | 63.20 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST | |||
| 195.00 | 66.05 | 70.35 | 68.20 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:05 PM EST |