Options Chain for QUALCOMM INC COM (QCOM) - $201.90 as of 5/8/2026 6:35:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 122.45 | 126.60 | 124.53 | % | 1.31 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 100.00 | 117.45 | 121.60 | 119.53 | % | 1.20 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 105.00 | 112.50 | 116.70 | 114.60 | % | 1.09 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 110.00 | 108.15 | 111.75 | 109.95 | 111.35 | % | 1.00 | 2 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 115.00 | 102.60 | 106.75 | 104.68 | % | 0.91 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 120.00 | 97.70 | 101.75 | 99.73 | % | 0.83 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 5/8/2026 3:59:49 PM EST | |||
| 125.00 | 92.70 | 96.95 | 94.83 | % | 0.76 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.02 | 5/8/2026 3:59:49 PM EST | |||
| 130.00 | 87.85 | 92.00 | 89.93 | % | 0.69 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.03 | 5/8/2026 3:59:49 PM EST | |||
| 135.00 | 83.60 | 86.90 | 85.25 | % | 0.63 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.03 | 5/8/2026 3:59:49 PM EST | |||
| 140.00 | 78.75 | 82.05 | 80.40 | % | 0.57 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.05 | 5/8/2026 3:59:49 PM EST | |||
| 145.00 | 74.00 | 77.35 | 75.68 | % | 0.52 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.06 | 5/8/2026 3:59:49 PM EST | |||
| 150.00 | 69.25 | 72.60 | 70.93 | % | 0.47 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.07 | 5/8/2026 3:59:49 PM EST | |||
| 155.00 | 64.65 | 68.00 | 66.33 | 61.96 | % | 0.43 | 1 | 0 | 0.70 | 0.93 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 160.00 | 60.15 | 63.45 | 61.80 | 62.75 | +9.15 | +17.08% | 0.39 | 1 | 1 | 0.70 | 0.92 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 165.00 | 55.75 | 58.70 | 57.23 | 56.40 | % | 0.35 | 1 | 0 | 0.68 | 0.90 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 170.00 | 51.50 | 54.85 | 53.18 | % | 0.31 | 0 | 0 | 0.69 | 0.88 | 0.00 | -0.11 | 5/8/2026 3:59:49 PM EST | |||
| 172.50 | 49.45 | 52.80 | 51.13 | 52.08 | % | 0.30 | 1 | 0 | 0.68 | 0.86 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 175.00 | 47.45 | 50.80 | 49.13 | 48.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.68 | 0.85 | 0.00 | -0.13 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 177.50 | 45.50 | 48.80 | 47.15 | % | 0.27 | 0 | 0 | 0.68 | 0.84 | 0.00 | -0.14 | 5/8/2026 3:59:49 PM EST | |||
| 180.00 | 43.60 | 46.90 | 45.25 | 36.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.68 | 0.82 | 0.00 | -0.14 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 182.50 | 41.75 | 45.00 | 43.38 | % | 0.24 | 0 | 0 | 0.68 | 0.81 | 0.01 | -0.15 | 5/8/2026 3:59:49 PM EST | |||
| 185.00 | 39.90 | 42.65 | 41.28 | 41.45 | +14.15 | +51.84% | 0.22 | 3 | 1 | 0.67 | 0.79 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 187.50 | 38.15 | 41.35 | 39.75 | % | 0.21 | 0 | 0 | 0.68 | 0.77 | 0.01 | -0.17 | 5/8/2026 3:59:49 PM EST | |||
| 190.00 | 36.45 | 39.80 | 38.13 | 34.55 | +7.17 | +26.19% | 0.20 | 2 | 1 | 0.68 | 0.76 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 192.50 | 34.80 | 37.90 | 36.35 | 38.28 | +24.38 | +175.40% | 0.19 | 3 | 3 | 0.68 | 0.74 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 195.00 | 33.20 | 36.45 | 34.83 | 39.17 | +13.25 | +51.12% | 0.18 | 10 | 4 | 0.68 | 0.72 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 197.50 | 31.65 | 34.75 | 33.20 | 36.35 | +14.67 | +67.67% | 0.17 | 2 | 2 | 0.68 | 0.70 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 200.00 | 30.20 | 33.25 | 31.73 | 31.72 | +12.28 | +63.17% | 0.16 | 4 | 23 | 0.68 | 0.69 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 202.50 | 28.75 | 31.80 | 30.28 | 25.45 | +7.29 | +40.15% | 0.15 | 1 | 1 | 0.68 | 0.67 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 205.00 | 27.40 | 30.05 | 28.73 | 30.05 | +12.38 | +70.07% | 0.14 | 138 | 137 | 0.68 | 0.65 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 207.50 | 26.05 | 29.15 | 27.60 | 26.85 | +9.35 | +53.43% | 0.13 | 5 | 2 | 0.68 | 0.63 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 210.00 | 24.75 | 27.80 | 26.28 | 24.52 | +9.52 | +63.47% | 0.13 | 28 | 25 | 0.68 | 0.61 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 215.00 | 22.40 | 25.45 | 23.93 | 23.94 | +11.76 | +96.56% | 0.11 | 25 | 7 | 0.69 | 0.58 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 220.00 | 20.15 | 23.30 | 21.73 | 22.00 | +9.80 | +80.33% | 0.10 | 170 | 228 | 0.69 | 0.54 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 225.00 | 18.20 | 20.90 | 19.55 | 19.60 | +8.45 | +75.79% | 0.09 | 64 | 139 | 0.69 | 0.51 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 230.00 | 16.45 | 19.75 | 18.10 | 17.50 | +7.25 | +70.74% | 0.08 | 101 | 12 | 0.71 | 0.48 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 235.00 | 14.85 | 18.40 | 16.63 | 17.27 | +7.32 | +73.57% | 0.07 | 6 | 7 | 0.72 | 0.45 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 240.00 | 13.40 | 16.45 | 14.93 | 14.70 | +7.08 | +92.92% | 0.06 | 25 | 2 | 0.72 | 0.42 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 245.00 | 12.10 | 15.05 | 13.58 | 13.35 | +4.90 | +57.99% | 0.06 | 21 | 2 | 0.72 | 0.39 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 250.00 | 10.85 | 13.65 | 12.25 | 12.00 | +5.22 | +77.00% | 0.05 | 51 | 25 | 0.72 | 0.36 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 255.00 | 9.80 | 12.75 | 11.28 | 13.00 | % | 0.04 | 3 | 0 | 0.73 | 0.33 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 260.00 | 8.80 | 11.60 | 10.20 | 9.70 | +4.32 | +80.30% | 0.04 | 20 | 6 | 0.74 | 0.31 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 265.00 | 7.95 | 10.90 | 9.43 | 9.55 | % | 0.04 | 7 | 0 | 0.75 | 0.29 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 270.00 | 6.95 | 10.05 | 8.50 | 10.54 | % | 0.03 | 2 | 0 | 0.75 | 0.27 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 275.00 | 6.50 | 9.25 | 7.88 | 8.20 | % | 0.03 | 4 | 0 | 0.76 | 0.25 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 280.00 | 7.20 | 8.65 | 7.93 | 7.50 | % | 0.03 | 49 | 0 | 0.79 | 0.23 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.49 | 0.25 | 0.13 | % | 0.00 | 2 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.47 | 0.24 | 0.24 | % | 0.00 | 2 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 120.00 | 0.01 | 0.84 | 0.43 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 5/8/2026 3:59:49 PM EST | |||
| 125.00 | 0.10 | 0.95 | 0.53 | % | 0.00 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.02 | 5/8/2026 3:59:49 PM EST | |||
| 130.00 | 0.27 | 1.10 | 0.69 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.03 | 5/8/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.80 | 0.63 | % | 0.01 | 1 | 0 | 0.88 | -0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 140.00 | 0.36 | 1.39 | 0.88 | 0.72 | % | 0.01 | 2 | 0 | 0.71 | -0.04 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 145.00 | 0.50 | 1.55 | 1.03 | 1.16 | % | 0.01 | 1 | 0 | 0.69 | -0.05 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 150.00 | 0.69 | 1.58 | 1.14 | 1.50 | % | 0.01 | 3 | 0 | 0.66 | -0.06 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 155.00 | 0.93 | 2.67 | 1.80 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.00 | -0.07 | 5/8/2026 3:59:49 PM EST | |||
| 160.00 | 1.40 | 3.50 | 2.45 | 2.31 | 0.00 | 0.00% | 0.02 | 1 | 2 | 0.69 | -0.08 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 165.00 | 1.97 | 3.65 | 2.81 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.10 | 0.00 | -0.10 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 170.00 | 2.75 | 4.05 | 3.40 | 3.65 | -0.30 | -7.60% | 0.02 | 30 | 3 | 0.66 | -0.12 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 172.50 | 2.67 | 4.80 | 3.74 | 3.91 | % | 0.02 | 1 | 0 | 0.65 | -0.14 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 175.00 | 4.00 | 5.35 | 4.68 | 4.56 | -1.16 | -20.28% | 0.03 | 65 | 1 | 0.67 | -0.15 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 177.50 | 4.30 | 5.65 | 4.98 | 4.90 | -1.35 | -21.60% | 0.03 | 13 | 12 | 0.66 | -0.16 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 180.00 | 4.70 | 6.45 | 5.58 | 5.90 | -1.90 | -24.36% | 0.03 | 5 | 5 | 0.66 | -0.18 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 182.50 | 5.65 | 7.25 | 6.45 | 6.15 | -1.75 | -22.16% | 0.04 | 105 | 18 | 0.67 | -0.19 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 185.00 | 6.15 | 7.75 | 6.95 | 7.24 | % | 0.04 | 18 | 0 | 0.66 | -0.21 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 187.50 | 7.10 | 9.90 | 8.50 | 7.60 | % | 0.05 | 15 | 0 | 0.70 | -0.23 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 190.00 | 7.80 | 9.30 | 8.55 | 9.35 | -1.92 | -17.04% | 0.05 | 72 | 1 | 0.67 | -0.24 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 192.50 | 8.45 | 11.10 | 9.78 | 7.70 | % | 0.05 | 2 | 0 | 0.68 | -0.26 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 195.00 | 9.45 | 11.50 | 10.48 | 8.40 | -5.42 | -39.22% | 0.05 | 132 | 9 | 0.68 | -0.28 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 197.50 | 9.55 | 13.40 | 11.48 | % | 0.06 | 0 | 0 | 0.68 | -0.30 | 0.01 | -0.20 | 5/8/2026 3:59:49 PM EST | |||
| 200.00 | 11.45 | 13.40 | 12.43 | 12.85 | -3.47 | -21.27% | 0.06 | 25 | 3 | 0.68 | -0.31 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 202.50 | 12.35 | 15.50 | 13.93 | 14.81 | % | 0.07 | 69 | 0 | 0.69 | -0.33 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 205.00 | 13.60 | 15.70 | 14.65 | 13.24 | -0.26 | -1.93% | 0.07 | 24 | 1 | 0.68 | -0.35 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 207.50 | 14.50 | 17.10 | 15.80 | 14.45 | -3.85 | -21.04% | 0.08 | 2 | 1 | 0.68 | -0.37 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 210.00 | 15.95 | 18.10 | 17.03 | 14.25 | -5.55 | -28.03% | 0.08 | 3 | 1 | 0.68 | -0.39 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 215.00 | 19.00 | 21.50 | 20.25 | % | 0.09 | 0 | 0 | 0.71 | -0.42 | 0.01 | -0.23 | 5/8/2026 3:59:49 PM EST | |||
| 220.00 | 21.35 | 24.35 | 22.85 | 23.85 | -0.85 | -3.45% | 0.10 | 2 | 2 | 0.70 | -0.46 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 225.00 | 23.70 | 27.10 | 25.40 | 27.00 | % | 0.11 | 23 | 0 | 0.70 | -0.49 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 230.00 | 27.65 | 30.60 | 29.13 | 29.30 | -2.10 | -6.69% | 0.13 | 44 | 6 | 0.72 | -0.52 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 235.00 | 30.95 | 33.45 | 32.20 | 30.75 | -0.10 | -0.33% | 0.14 | 26 | 2 | 0.71 | -0.55 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 240.00 | 34.45 | 37.45 | 35.95 | 36.00 | % | 0.15 | 66 | 0 | 0.73 | -0.58 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 245.00 | 38.05 | 40.75 | 39.40 | % | 0.16 | 0 | 0 | 0.72 | -0.61 | 0.01 | -0.23 | 5/8/2026 3:59:49 PM EST | |||
| 250.00 | 41.80 | 44.40 | 43.10 | 41.85 | % | 0.17 | 21 | 0 | 0.73 | -0.64 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 255.00 | 45.70 | 48.05 | 46.88 | 45.60 | % | 0.18 | 121 | 0 | 0.73 | -0.67 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 260.00 | 49.70 | 52.75 | 51.23 | 51.80 | +1.80 | +3.60% | 0.20 | 244 | 2 | 0.75 | -0.69 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 265.00 | 53.40 | 56.85 | 55.13 | % | 0.21 | 0 | 0 | 0.74 | -0.71 | 0.01 | -0.21 | 5/8/2026 3:59:49 PM EST | |||
| 270.00 | 57.85 | 61.00 | 59.43 | 53.55 | % | 0.22 | 20 | 0 | 0.75 | -0.73 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 275.00 | 62.25 | 64.50 | 63.38 | 63.95 | % | 0.23 | 30 | 0 | 0.75 | -0.75 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 280.00 | 66.50 | 69.50 | 68.00 | 66.75 | % | 0.24 | 22 | 0 | 0.76 | -0.77 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |