Options Chain for QUALCOMM INC COM (QCOM) - $133.95 as of 4/23/2026 9:50:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 67.75 | 70.40 | 69.08 | % | 1.06 | 0 | 7 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 70.00 | 62.35 | 66.00 | 64.18 | % | 0.92 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 75.00 | 57.35 | 60.85 | 59.10 | % | 0.79 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 80.00 | 52.40 | 55.85 | 54.13 | 52.10 | 0.00 | 0.00% | 0.68 | 0 | 46 | 1.06 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 3:59:54 PM EST |
| 85.00 | 47.45 | 50.90 | 49.18 | % | 0.58 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 90.00 | 42.55 | 46.25 | 44.40 | 39.00 | 0.00 | 0.00% | 0.49 | 0 | 8 | 0.91 | 0.99 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 3:59:54 PM EST |
| 95.00 | 37.85 | 40.15 | 39.00 | % | 0.41 | 0 | 3 | 0.69 | 0.98 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 100.00 | 33.10 | 35.35 | 34.23 | 38.79 | 0.00 | 0.00% | 0.34 | 0 | 70 | 0.63 | 0.96 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 3:59:54 PM EST |
| 105.00 | 28.40 | 30.70 | 29.55 | 33.45 | 0.00 | 0.00% | 0.28 | 0 | 84 | 0.58 | 0.93 | 0.01 | -0.02 | 4/20/2026 | 4/23/2026 3:59:54 PM EST |
| 110.00 | 24.00 | 26.50 | 25.25 | 26.12 | -1.38 | -5.02% | 0.23 | 25 | 112 | 0.42 | 0.89 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 115.00 | 19.40 | 21.95 | 20.68 | 21.20 | -1.89 | -8.19% | 0.18 | 2 | 158 | 0.40 | 0.83 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 120.00 | 15.65 | 18.00 | 16.83 | 17.00 | -1.70 | -9.10% | 0.14 | 2 | 281 | 0.41 | 0.76 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 125.00 | 12.75 | 14.25 | 13.50 | 13.20 | -1.75 | -11.71% | 0.11 | 20 | 1,405 | 0.42 | 0.69 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 130.00 | 10.30 | 10.65 | 10.48 | 10.45 | -1.45 | -12.19% | 0.08 | 38 | 1,375 | 0.41 | 0.60 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 135.00 | 7.55 | 8.10 | 7.83 | 7.77 | -1.13 | -12.70% | 0.06 | 175 | 2,332 | 0.40 | 0.51 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 140.00 | 5.50 | 5.90 | 5.70 | 5.67 | -0.74 | -11.55% | 0.04 | 444 | 2,516 | 0.40 | 0.42 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 145.00 | 3.80 | 4.40 | 4.10 | 4.11 | -0.69 | -14.38% | 0.03 | 424 | 2,602 | 0.39 | 0.33 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 150.00 | 2.77 | 3.05 | 2.91 | 2.90 | -0.40 | -12.13% | 0.02 | 438 | 3,727 | 0.40 | 0.26 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 155.00 | 1.96 | 2.29 | 2.13 | 2.11 | -0.13 | -5.81% | 0.01 | 304 | 2,534 | 0.40 | 0.19 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 160.00 | 1.21 | 1.65 | 1.43 | 1.48 | -0.10 | -6.33% | 0.01 | 268 | 5,577 | 0.40 | 0.14 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 165.00 | 0.85 | 1.40 | 1.13 | 1.05 | +0.02 | +1.95% | 0.01 | 22 | 3,323 | 0.41 | 0.10 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 170.00 | 0.41 | 0.85 | 0.63 | 0.79 | +0.05 | +6.76% | 0.00 | 32 | 1,149 | 0.40 | 0.08 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 175.00 | 0.33 | 0.74 | 0.54 | 0.54 | +0.04 | +8.00% | 0.00 | 10 | 3,262 | 0.42 | 0.06 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 180.00 | 0.25 | 0.66 | 0.46 | 0.39 | +0.01 | +2.64% | 0.00 | 25 | 1,620 | 0.43 | 0.04 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 185.00 | 0.25 | 0.61 | 0.43 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.46 | 0.03 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 3:59:54 PM EST |
| 190.00 | 0.21 | 0.32 | 0.27 | 0.19 | -0.02 | -9.53% | 0.00 | 2 | 1,153 | 0.46 | 0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.16 | -0.17 | -51.52% | 0.00 | 4 | 757 | 0.53 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 200.00 | 0.13 | 0.20 | 0.17 | 0.16 | -0.05 | -23.81% | 0.00 | 8 | 3,849 | 0.48 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 210.00 | 0.10 | 0.26 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,274 | 0.53 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 220.00 | 0.06 | 0.87 | 0.47 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,723 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,544 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,333 | 0.79 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 250.00 | 0.01 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,877 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 988 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 31 | 0.91 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:54 PM EST |
| 80.00 | 0.05 | 0.44 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 90.00 | 0.07 | 0.59 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.53 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 95.00 | 0.10 | 0.40 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.46 | -0.02 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 100.00 | 0.40 | 0.73 | 0.57 | 0.57 | +0.16 | +39.03% | 0.01 | 2 | 714 | 0.48 | -0.04 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 105.00 | 0.57 | 1.05 | 0.81 | 0.64 | 0.00 | 0.00% | 0.01 | 4 | 1,315 | 0.45 | -0.07 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 110.00 | 1.17 | 1.62 | 1.40 | 1.42 | +0.32 | +29.10% | 0.01 | 17 | 2,803 | 0.45 | -0.11 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 115.00 | 2.01 | 2.18 | 2.10 | 2.20 | +0.58 | +35.81% | 0.02 | 73 | 1,375 | 0.43 | -0.17 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 120.00 | 2.97 | 3.25 | 3.11 | 3.15 | +0.58 | +22.57% | 0.03 | 6,723 | 2,164 | 0.41 | -0.24 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 125.00 | 4.50 | 4.70 | 4.60 | 4.60 | +0.75 | +19.49% | 0.04 | 2,854 | 5,185 | 0.41 | -0.31 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 130.00 | 6.40 | 6.70 | 6.55 | 6.68 | +1.04 | +18.44% | 0.05 | 249 | 3,568 | 0.40 | -0.40 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 135.00 | 8.90 | 9.20 | 9.05 | 9.25 | +1.30 | +16.36% | 0.07 | 1,127 | 3,864 | 0.40 | -0.49 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 140.00 | 11.55 | 12.10 | 11.83 | 11.90 | +1.40 | +13.34% | 0.08 | 25 | 3,908 | 0.39 | -0.58 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 145.00 | 14.90 | 15.50 | 15.20 | 15.72 | +2.12 | +15.59% | 0.10 | 6 | 2,135 | 0.39 | -0.67 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 150.00 | 18.65 | 19.80 | 19.23 | 18.50 | +1.49 | +8.76% | 0.13 | 1 | 1,781 | 0.40 | -0.74 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 155.00 | 22.75 | 24.65 | 23.70 | 23.75 | +3.55 | +17.58% | 0.15 | 29 | 1,192 | 0.43 | -0.81 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 160.00 | 27.10 | 29.30 | 28.20 | 24.50 | 0.00 | 0.00% | 0.18 | 0 | 1,502 | 0.44 | -0.86 | 0.01 | -0.04 | 4/21/2026 | 4/23/2026 3:59:54 PM EST |
| 165.00 | 31.60 | 34.15 | 32.88 | 38.08 | 0.00 | 0.00% | 0.20 | 0 | 2,714 | 0.45 | -0.90 | 0.01 | -0.03 | 4/8/2026 | 4/23/2026 3:59:54 PM EST |
| 170.00 | 36.45 | 38.60 | 37.53 | 35.75 | 0.00 | 0.00% | 0.22 | 0 | 641 | 0.47 | -0.92 | 0.01 | -0.03 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 175.00 | 41.30 | 43.65 | 42.48 | 38.10 | 0.00 | 0.00% | 0.24 | 0 | 608 | 0.49 | -0.94 | 0.01 | -0.02 | 4/20/2026 | 4/23/2026 3:59:54 PM EST |
| 180.00 | 46.15 | 48.05 | 47.10 | 53.61 | 0.00 | 0.00% | 0.26 | 0 | 71 | 0.48 | -0.96 | 0.00 | -0.02 | 4/2/2026 | 4/23/2026 3:59:54 PM EST |
| 185.00 | 51.05 | 53.40 | 52.23 | % | 0.28 | 0 | 6 | 0.70 | -0.97 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 190.00 | 56.00 | 58.10 | 57.05 | 61.45 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.71 | -0.98 | 0.00 | -0.01 | 3/23/2026 | 4/23/2026 3:59:54 PM EST |
| 195.00 | 60.95 | 63.25 | 62.10 | % | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 200.00 | 65.10 | 67.70 | 66.40 | 71.12 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/10/2026 | 4/23/2026 3:59:54 PM EST |
| 210.00 | 75.40 | 78.10 | 76.75 | % | 0.37 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 220.00 | 84.40 | 88.10 | 86.25 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 230.00 | 94.95 | 98.10 | 96.53 | % | 0.42 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 240.00 | 105.00 | 108.10 | 106.55 | % | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 250.00 | 115.00 | 118.10 | 116.55 | % | 0.47 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 260.00 | 125.00 | 128.10 | 126.55 | % | 0.49 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 270.00 | 134.95 | 138.05 | 136.50 | % | 0.51 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 280.00 | 145.40 | 148.05 | 146.73 | % | 0.52 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 290.00 | 154.95 | 158.05 | 156.50 | % | 0.54 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 300.00 | 164.75 | 168.10 | 166.43 | % | 0.55 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST |