Options Chain for QUALCOMM INC COM (QCOM) - $177.10 as of 4/30/2026 4:54:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 39.70 | 42.15 | 40.93 | % | 0.29 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.04 | 4/30/2026 2:58:59 PM EST | |||
| 142.00 | 37.80 | 40.40 | 39.10 | % | 0.28 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.04 | 4/30/2026 2:58:59 PM EST | |||
| 143.00 | 36.85 | 39.40 | 38.13 | % | 0.27 | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.04 | 4/30/2026 2:58:59 PM EST | |||
| 144.00 | 35.90 | 38.50 | 37.20 | 25.49 | % | 0.26 | 1 | 0 | 0.54 | 0.92 | 0.00 | -0.05 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 145.00 | 34.95 | 37.50 | 36.23 | % | 0.25 | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.05 | 4/30/2026 2:58:59 PM EST | |||
| 146.00 | 34.00 | 36.65 | 35.33 | 35.36 | % | 0.24 | 4 | 0 | 0.53 | 0.91 | 0.01 | -0.05 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 147.00 | 33.10 | 35.75 | 34.43 | % | 0.23 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.05 | 4/30/2026 2:58:59 PM EST | |||
| 148.00 | 32.15 | 34.80 | 33.48 | 39.57 | % | 0.23 | 1 | 0 | 0.53 | 0.89 | 0.01 | -0.06 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 149.00 | 31.25 | 33.95 | 32.60 | % | 0.22 | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.06 | 4/30/2026 2:58:59 PM EST | |||
| 150.00 | 30.35 | 33.00 | 31.68 | 30.06 | % | 0.21 | 2 | 0 | 0.53 | 0.88 | 0.01 | -0.06 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 152.50 | 28.10 | 31.15 | 29.63 | % | 0.19 | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.07 | 4/30/2026 2:58:59 PM EST | |||
| 155.00 | 25.95 | 29.05 | 27.50 | % | 0.18 | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.08 | 4/30/2026 2:58:59 PM EST | |||
| 157.50 | 23.85 | 26.75 | 25.30 | 26.97 | % | 0.16 | 1 | 0 | 0.48 | 0.81 | 0.01 | -0.09 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 160.00 | 21.80 | 24.85 | 23.33 | 22.73 | % | 0.15 | 5 | 0 | 0.48 | 0.78 | 0.01 | -0.10 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 162.50 | 19.85 | 22.90 | 21.38 | % | 0.13 | 0 | 0 | 0.48 | 0.75 | 0.01 | -0.10 | 4/30/2026 2:58:59 PM EST | |||
| 165.00 | 18.00 | 21.05 | 19.53 | 8.65 | % | 0.12 | 2 | 0 | 0.47 | 0.72 | 0.01 | -0.11 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 167.50 | 16.25 | 19.25 | 17.75 | 19.50 | % | 0.11 | 3 | 0 | 0.47 | 0.69 | 0.01 | -0.12 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 170.00 | 14.60 | 17.55 | 16.08 | 8.62 | % | 0.09 | 2 | 0 | 0.47 | 0.65 | 0.01 | -0.12 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 172.50 | 13.05 | 16.05 | 14.55 | 11.29 | % | 0.08 | 3 | 0 | 0.46 | 0.62 | 0.01 | -0.13 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 175.00 | 11.60 | 14.45 | 13.03 | 13.50 | % | 0.07 | 24 | 0 | 0.46 | 0.58 | 0.01 | -0.13 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 177.50 | 10.25 | 13.30 | 11.78 | 11.01 | % | 0.07 | 32 | 0 | 0.46 | 0.55 | 0.01 | -0.13 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 180.00 | 9.55 | 11.00 | 10.28 | 9.88 | % | 0.06 | 30 | 0 | 0.46 | 0.51 | 0.01 | -0.13 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 185.00 | 7.95 | 9.75 | 8.85 | 9.80 | % | 0.05 | 26 | 0 | 0.46 | 0.44 | 0.01 | -0.13 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 190.00 | 6.20 | 7.95 | 7.08 | 7.00 | % | 0.04 | 142 | 0 | 0.46 | 0.38 | 0.01 | -0.13 | 4/30/2026 | 4/30/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.41 | 0.83 | 0.62 | 0.64 | % | 0.00 | 10 | 0 | 0.48 | -0.06 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 142.00 | 0.26 | 2.75 | 1.51 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.00 | -0.04 | 4/30/2026 2:58:59 PM EST | |||
| 143.00 | 0.39 | 2.88 | 1.64 | 0.67 | % | 0.01 | 300 | 0 | 0.51 | -0.07 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 144.00 | 0.02 | 2.89 | 1.46 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.00 | -0.05 | 4/30/2026 2:58:59 PM EST | |||
| 145.00 | 0.78 | 1.42 | 1.10 | 1.04 | % | 0.01 | 3 | 0 | 0.46 | -0.09 | 0.01 | -0.05 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 146.00 | 0.20 | 3.00 | 1.60 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.01 | -0.05 | 4/30/2026 2:58:59 PM EST | |||
| 147.00 | 0.35 | 3.10 | 1.73 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.05 | 4/30/2026 2:58:59 PM EST | |||
| 148.00 | 0.54 | 2.00 | 1.27 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.01 | -0.06 | 4/30/2026 2:58:59 PM EST | |||
| 149.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.60 | -0.11 | 0.01 | -0.06 | 4/30/2026 2:58:59 PM EST | |||
| 150.00 | 1.18 | 2.64 | 1.91 | 1.54 | % | 0.01 | 22 | 0 | 0.46 | -0.12 | 0.01 | -0.06 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 152.50 | 1.56 | 3.45 | 2.51 | 2.47 | % | 0.02 | 1 | 0 | 0.46 | -0.14 | 0.01 | -0.07 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 155.00 | 1.99 | 3.95 | 2.97 | % | 0.02 | 0 | 0 | 0.48 | -0.17 | 0.01 | -0.08 | 4/30/2026 2:58:59 PM EST | |||
| 157.50 | 1.22 | 4.60 | 2.91 | % | 0.02 | 0 | 0 | 0.43 | -0.19 | 0.01 | -0.09 | 4/30/2026 2:58:59 PM EST | |||
| 160.00 | 2.66 | 4.75 | 3.71 | 3.90 | % | 0.02 | 21 | 0 | 0.46 | -0.22 | 0.01 | -0.10 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 162.50 | 3.25 | 5.70 | 4.48 | % | 0.03 | 0 | 0 | 0.46 | -0.25 | 0.01 | -0.10 | 4/30/2026 2:58:59 PM EST | |||
| 165.00 | 2.87 | 6.35 | 4.61 | 3.69 | % | 0.03 | 14 | 0 | 0.42 | -0.28 | 0.01 | -0.11 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 167.50 | 3.75 | 7.10 | 5.43 | % | 0.03 | 0 | 0 | 0.42 | -0.31 | 0.01 | -0.12 | 4/30/2026 2:58:59 PM EST | |||
| 170.00 | 5.55 | 7.00 | 6.28 | 7.65 | % | 0.04 | 14 | 0 | 0.41 | -0.35 | 0.01 | -0.12 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 172.50 | 6.50 | 8.95 | 7.73 | % | 0.04 | 0 | 0 | 0.45 | -0.38 | 0.01 | -0.13 | 4/30/2026 2:58:59 PM EST | |||
| 175.00 | 7.75 | 10.05 | 8.90 | 8.47 | % | 0.05 | 4 | 0 | 0.45 | -0.42 | 0.01 | -0.13 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 177.50 | 7.95 | 11.20 | 9.58 | 11.12 | % | 0.05 | 1 | 0 | 0.46 | -0.45 | 0.01 | -0.13 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 180.00 | 10.25 | 12.50 | 11.38 | 11.54 | % | 0.06 | 8 | 0 | 0.44 | -0.49 | 0.01 | -0.13 | 4/30/2026 | 4/30/2026 2:58:59 PM EST | |
| 185.00 | 12.75 | 15.35 | 14.05 | % | 0.08 | 0 | 0 | 0.43 | -0.56 | 0.01 | -0.13 | 4/30/2026 2:58:59 PM EST | |||
| 190.00 | 15.55 | 18.50 | 17.03 | % | 0.09 | 0 | 0 | 0.44 | -0.62 | 0.01 | -0.13 | 4/30/2026 2:58:59 PM EST |