Options Chain for QUALCOMM INC COM (QCOM) - $238.16 as of 5/24/2026 10:07:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 161.50 | 165.25 | 163.38 | % | 2.18 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 80.00 | 156.30 | 160.30 | 158.30 | 117.34 | 0.00 | 0.00% | 1.98 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:42 PM EST |
| 85.00 | 151.55 | 155.30 | 153.43 | % | 1.81 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 90.00 | 146.55 | 150.30 | 148.43 | 112.75 | 0.00 | 0.00% | 1.65 | 0 | 9 | 1.53 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:42 PM EST |
| 95.00 | 141.55 | 145.10 | 143.33 | 112.09 | 0.00 | 0.00% | 1.51 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:42 PM EST |
| 100.00 | 136.60 | 140.25 | 138.43 | 104.05 | 0.00 | 0.00% | 1.38 | 0 | 20 | 1.46 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 105.00 | 131.60 | 135.00 | 133.30 | 129.95 | 0.00 | 0.00% | 1.27 | 0 | 37 | 1.35 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:42 PM EST |
| 110.00 | 126.65 | 130.30 | 128.48 | 125.45 | 0.00 | 0.00% | 1.17 | 0 | 7 | 1.32 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:42 PM EST |
| 115.00 | 121.70 | 124.95 | 123.33 | 54.85 | 0.00 | 0.00% | 1.07 | 0 | 168 | 1.21 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:42 PM EST |
| 120.00 | 116.80 | 120.20 | 118.50 | 72.18 | 0.00 | 0.00% | 0.99 | 0 | 90 | 1.18 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:42 PM EST |
| 125.00 | 111.85 | 115.15 | 113.50 | 70.44 | 0.00 | 0.00% | 0.91 | 0 | 125 | 1.11 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:42 PM EST |
| 130.00 | 107.00 | 110.00 | 108.50 | 89.00 | +7.20 | +8.81% | 0.83 | 1 | 664 | 1.04 | 0.98 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 135.00 | 102.15 | 105.10 | 103.63 | 104.00 | +24.70 | +31.15% | 0.77 | 1 | 273 | 0.97 | 0.98 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 140.00 | 97.45 | 100.85 | 99.15 | 99.48 | +40.87 | +69.74% | 0.71 | 12 | 839 | 0.95 | 0.97 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 145.00 | 92.70 | 95.70 | 94.20 | 94.18 | +27.13 | +40.47% | 0.65 | 2 | 3,020 | 0.92 | 0.96 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 150.00 | 88.00 | 91.40 | 89.70 | 90.00 | +23.80 | +35.96% | 0.60 | 49 | 4,648 | 0.89 | 0.95 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 155.00 | 83.40 | 86.65 | 85.03 | 86.79 | +28.21 | +48.16% | 0.55 | 3 | 1,999 | 0.87 | 0.94 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 160.00 | 78.95 | 82.15 | 80.55 | 82.31 | +26.84 | +48.39% | 0.50 | 10 | 676 | 0.75 | 0.93 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 165.00 | 74.50 | 77.65 | 76.08 | 78.21 | +26.80 | +52.13% | 0.46 | 29 | 781 | 0.75 | 0.92 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 170.00 | 70.10 | 73.40 | 71.75 | 72.02 | +27.74 | +62.65% | 0.42 | 95 | 2,937 | 0.76 | 0.90 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 175.00 | 65.95 | 69.15 | 67.55 | 66.25 | +21.30 | +47.39% | 0.39 | 49 | 1,954 | 0.76 | 0.88 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 180.00 | 62.05 | 65.45 | 63.75 | 65.60 | +28.19 | +75.36% | 0.35 | 472 | 1,341 | 0.77 | 0.86 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 185.00 | 57.85 | 61.50 | 59.68 | 59.67 | +20.67 | +53.00% | 0.32 | 54 | 1,030 | 0.76 | 0.84 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 190.00 | 54.10 | 57.15 | 55.63 | 55.60 | +20.35 | +57.73% | 0.29 | 98 | 1,215 | 0.75 | 0.82 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 195.00 | 50.45 | 53.40 | 51.93 | 52.50 | +20.06 | +61.84% | 0.27 | 24 | 1,738 | 0.74 | 0.80 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 200.00 | 47.90 | 50.35 | 49.13 | 49.25 | +21.15 | +75.27% | 0.25 | 327 | 4,155 | 0.77 | 0.77 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 210.00 | 41.20 | 43.80 | 42.50 | 41.49 | +16.11 | +63.48% | 0.20 | 960 | 6,270 | 0.76 | 0.72 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 220.00 | 35.05 | 38.00 | 36.53 | 36.36 | +15.11 | +71.11% | 0.17 | 576 | 3,103 | 0.75 | 0.66 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 230.00 | 30.40 | 32.50 | 31.45 | 31.87 | +14.11 | +79.45% | 0.14 | 3,621 | 8,939 | 0.75 | 0.60 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 240.00 | 26.70 | 28.10 | 27.40 | 27.61 | +12.76 | +85.93% | 0.11 | 3,320 | 4,529 | 0.76 | 0.54 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 250.00 | 23.00 | 24.60 | 23.80 | 24.21 | +11.82 | +95.40% | 0.10 | 1,600 | 6,135 | 0.78 | 0.49 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 260.00 | 20.00 | 21.60 | 20.80 | 20.73 | +10.53 | +103.24% | 0.08 | 868 | 2,988 | 0.78 | 0.44 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 270.00 | 17.35 | 18.70 | 18.03 | 17.75 | +9.35 | +111.31% | 0.07 | 2,580 | 2,484 | 0.80 | 0.40 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 280.00 | 15.20 | 16.05 | 15.63 | 15.20 | +7.80 | +105.41% | 0.06 | 2,344 | 4,076 | 0.81 | 0.35 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 290.00 | 13.30 | 13.85 | 13.58 | 13.65 | +7.30 | +114.97% | 0.05 | 607 | 439 | 0.82 | 0.32 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 300.00 | 11.60 | 12.00 | 11.80 | 11.25 | +6.20 | +122.78% | 0.04 | 980 | 395 | 0.82 | 0.29 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 310.00 | 9.20 | 10.80 | 10.00 | 10.35 | +5.60 | +117.90% | 0.03 | 134 | 36 | 0.82 | 0.26 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 320.00 | 8.30 | 9.80 | 9.05 | 9.05 | +5.16 | +132.65% | 0.03 | 154 | 152 | 0.84 | 0.23 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 330.00 | 7.15 | 8.65 | 7.90 | 7.80 | +4.70 | +151.62% | 0.02 | 1,096 | 28 | 0.85 | 0.21 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 340.00 | 6.40 | 7.40 | 6.90 | 7.65 | +5.25 | +218.75% | 0.02 | 64 | 4 | 0.86 | 0.19 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 350.00 | 6.20 | 6.80 | 6.50 | 6.40 | +3.90 | +156.00% | 0.02 | 121 | 90 | 0.88 | 0.17 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 360.00 | 4.75 | 6.05 | 5.40 | 6.00 | +3.63 | +153.17% | 0.02 | 109 | 20 | 0.87 | 0.16 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 370.00 | 4.90 | 5.80 | 5.35 | 4.95 | +2.89 | +140.30% | 0.01 | 360 | 1,044 | 0.91 | 0.14 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:42 PM EST |
| 80.00 | 0.00 | 2.16 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:42 PM EST |
| 85.00 | 0.00 | 1.17 | 0.59 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.48 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:42 PM EST |
| 90.00 | 0.00 | 1.38 | 0.69 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 95.00 | 0.03 | 2.25 | 1.14 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 100.00 | 0.01 | 0.77 | 0.39 | 0.30 | +0.03 | +11.12% | 0.00 | 4 | 119 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 105.00 | 0.06 | 1.16 | 0.61 | 0.33 | -0.03 | -8.34% | 0.01 | 2 | 293 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 110.00 | 0.07 | 1.02 | 0.55 | 0.35 | -0.07 | -16.67% | 0.01 | 2 | 1,689 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 115.00 | 0.12 | 2.46 | 1.29 | 0.33 | -0.12 | -26.67% | 0.01 | 10 | 881 | 1.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 120.00 | 0.30 | 0.80 | 0.55 | 0.50 | -0.19 | -27.54% | 0.00 | 24 | 916 | 0.88 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 125.00 | 0.50 | 1.25 | 0.88 | 0.76 | -0.03 | -3.80% | 0.01 | 12 | 2,937 | 0.91 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 130.00 | 0.55 | 1.05 | 0.80 | 0.67 | -0.37 | -35.58% | 0.01 | 41 | 1,278 | 0.85 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 135.00 | 0.63 | 1.45 | 1.04 | 0.78 | -0.97 | -55.43% | 0.01 | 18 | 1,503 | 0.84 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 140.00 | 0.76 | 1.47 | 1.12 | 1.15 | -0.60 | -34.29% | 0.01 | 29 | 1,251 | 0.80 | -0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 145.00 | 1.15 | 2.03 | 1.59 | 1.32 | -0.88 | -40.00% | 0.01 | 585 | 1,190 | 0.81 | -0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 150.00 | 1.55 | 2.00 | 1.78 | 1.70 | -1.00 | -37.04% | 0.01 | 142 | 2,071 | 0.79 | -0.05 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 155.00 | 1.88 | 2.15 | 2.02 | 2.01 | -1.59 | -44.17% | 0.01 | 65 | 1,471 | 0.77 | -0.06 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 160.00 | 2.40 | 2.71 | 2.56 | 2.54 | -1.78 | -41.21% | 0.02 | 162 | 1,273 | 0.77 | -0.07 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 165.00 | 2.90 | 3.60 | 3.25 | 2.90 | -2.37 | -44.98% | 0.02 | 180 | 798 | 0.77 | -0.09 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 170.00 | 3.50 | 3.95 | 3.73 | 3.75 | -2.82 | -42.93% | 0.02 | 108 | 3,363 | 0.75 | -0.10 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 175.00 | 3.90 | 4.95 | 4.43 | 4.44 | -2.98 | -40.17% | 0.03 | 49 | 1,703 | 0.74 | -0.12 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 180.00 | 5.00 | 5.85 | 5.43 | 5.40 | -3.33 | -38.15% | 0.03 | 253 | 4,801 | 0.74 | -0.14 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 185.00 | 6.00 | 7.05 | 6.53 | 6.42 | -3.88 | -37.67% | 0.04 | 106 | 1,097 | 0.74 | -0.16 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 190.00 | 7.10 | 8.20 | 7.65 | 7.65 | -4.43 | -36.68% | 0.04 | 273 | 3,902 | 0.74 | -0.18 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 195.00 | 8.45 | 9.50 | 8.98 | 8.99 | -5.16 | -36.47% | 0.05 | 37 | 397 | 0.74 | -0.20 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 200.00 | 10.00 | 11.15 | 10.58 | 10.57 | -6.85 | -39.33% | 0.05 | 184 | 1,406 | 0.74 | -0.23 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 210.00 | 13.40 | 15.00 | 14.20 | 13.90 | -8.10 | -36.82% | 0.07 | 202 | 3,224 | 0.74 | -0.28 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 220.00 | 17.60 | 18.55 | 18.08 | 18.55 | -10.60 | -36.37% | 0.08 | 416 | 770 | 0.73 | -0.34 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 230.00 | 22.45 | 24.45 | 23.45 | 23.39 | -12.01 | -33.93% | 0.10 | 135 | 2,659 | 0.75 | -0.40 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 240.00 | 28.05 | 30.20 | 29.13 | 29.00 | -17.80 | -38.04% | 0.12 | 113 | 144 | 0.76 | -0.46 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 250.00 | 34.40 | 36.45 | 35.43 | 35.05 | -23.15 | -39.78% | 0.14 | 53 | 87 | 0.77 | -0.51 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 260.00 | 41.25 | 43.25 | 42.25 | 42.30 | -23.40 | -35.62% | 0.16 | 1,077 | 11 | 0.78 | -0.56 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 270.00 | 48.60 | 50.35 | 49.48 | 49.00 | -16.65 | -25.37% | 0.18 | 3 | 43 | 0.79 | -0.60 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 280.00 | 55.35 | 57.85 | 56.60 | 56.85 | -26.50 | -31.80% | 0.20 | 1 | 57 | 0.78 | -0.65 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 290.00 | 63.25 | 66.75 | 65.00 | 86.41 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.80 | -0.68 | 0.00 | -0.24 | 5/13/2026 | 5/22/2026 3:59:42 PM EST |
| 300.00 | 72.40 | 73.75 | 73.08 | 73.45 | -20.50 | -21.82% | 0.24 | 43 | 14 | 0.80 | -0.71 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 310.00 | 80.15 | 83.65 | 81.90 | 101.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.83 | -0.74 | 0.00 | -0.22 | 5/12/2026 | 5/22/2026 3:59:42 PM EST |
| 320.00 | 89.15 | 92.15 | 90.65 | % | 0.28 | 0 | 0 | 0.84 | -0.77 | 0.00 | -0.21 | 5/22/2026 3:59:42 PM EST | |||
| 330.00 | 98.45 | 101.10 | 99.78 | % | 0.30 | 0 | 0 | 0.86 | -0.79 | 0.00 | -0.20 | 5/22/2026 3:59:42 PM EST | |||
| 340.00 | 107.40 | 110.15 | 108.78 | % | 0.32 | 0 | 0 | 0.86 | -0.81 | 0.00 | -0.19 | 5/22/2026 3:59:42 PM EST | |||
| 350.00 | 116.60 | 119.45 | 118.03 | % | 0.34 | 0 | 0 | 0.88 | -0.83 | 0.00 | -0.18 | 5/22/2026 3:59:42 PM EST | |||
| 360.00 | 125.90 | 128.70 | 127.30 | % | 0.35 | 0 | 0 | 0.89 | -0.84 | 0.00 | -0.18 | 5/22/2026 3:59:42 PM EST | |||
| 370.00 | 135.45 | 138.15 | 136.80 | 136.80 | -34.33 | -20.07% | 0.37 | 50 | 59 | 0.90 | -0.86 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |