Options Chain for QUALCOMM INC COM (QCOM) - $242.57 as of 6/5/2026 9:33:23 AM 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 | 166.60 | 169.75 | 168.18 | 169.91 | 0.00 | 0.00% | 2.24 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 80.00 | 161.65 | 164.80 | 163.23 | 117.34 | 0.00 | 0.00% | 2.04 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/4/2026 3:59:43 PM EST |
| 85.00 | 156.25 | 159.95 | 158.10 | % | 1.86 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:43 PM EST | |||
| 90.00 | 151.70 | 154.95 | 153.33 | 160.25 | 0.00 | 0.00% | 1.70 | 0 | 3 | 1.86 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/4/2026 3:59:43 PM EST |
| 95.00 | 146.75 | 150.05 | 148.40 | 112.09 | 0.00 | 0.00% | 1.56 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 6/4/2026 3:59:43 PM EST |
| 100.00 | 142.05 | 145.10 | 143.58 | 150.35 | 0.00 | 0.00% | 1.44 | 0 | 162 | 1.61 | 1.00 | 0.00 | -0.03 | 6/3/2026 | 6/4/2026 3:59:43 PM EST |
| 105.00 | 136.90 | 140.10 | 138.50 | 135.98 | 0.00 | 0.00% | 1.32 | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.03 | 6/2/2026 | 6/4/2026 3:59:43 PM EST |
| 110.00 | 131.95 | 135.20 | 133.58 | 135.07 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.46 | 1.00 | 0.00 | -0.04 | 5/27/2026 | 6/4/2026 3:59:43 PM EST |
| 115.00 | 127.00 | 130.20 | 128.60 | 134.70 | 0.00 | 0.00% | 1.12 | 0 | 57 | 0.00 | 0.99 | 0.00 | -0.04 | 6/3/2026 | 6/4/2026 3:59:43 PM EST |
| 120.00 | 122.10 | 125.35 | 123.73 | 120.05 | 0.00 | 0.00% | 1.03 | 0 | 88 | 1.32 | 0.99 | 0.00 | -0.05 | 5/28/2026 | 6/4/2026 3:59:43 PM EST |
| 125.00 | 117.00 | 120.40 | 118.70 | 129.95 | 0.00 | 0.00% | 0.95 | 0 | 109 | 0.00 | 0.99 | 0.00 | -0.06 | 5/29/2026 | 6/4/2026 3:59:43 PM EST |
| 130.00 | 112.20 | 115.50 | 113.85 | 112.71 | 0.00 | 0.00% | 0.88 | 0 | 642 | 1.20 | 0.99 | 0.00 | -0.06 | 6/3/2026 | 6/4/2026 3:59:43 PM EST |
| 135.00 | 107.40 | 110.65 | 109.03 | 107.90 | 0.00 | 0.00% | 0.81 | 0 | 270 | 1.15 | 0.98 | 0.00 | -0.07 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 140.00 | 102.50 | 105.80 | 104.15 | 112.47 | 0.00 | 0.00% | 0.74 | 0 | 760 | 1.11 | 0.98 | 0.00 | -0.08 | 6/3/2026 | 6/4/2026 3:59:43 PM EST |
| 145.00 | 98.30 | 101.00 | 99.65 | 101.12 | 0.00 | 0.00% | 0.69 | 0 | 3,031 | 1.07 | 0.97 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 150.00 | 93.00 | 96.25 | 94.63 | 92.45 | 0.00 | 0.00% | 0.63 | 0 | 4,596 | 1.03 | 0.96 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 155.00 | 88.30 | 91.50 | 89.90 | 87.99 | 0.00 | 0.00% | 0.58 | 0 | 1,989 | 0.99 | 0.95 | 0.00 | -0.12 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 160.00 | 84.10 | 86.80 | 85.45 | 85.20 | 0.00 | 0.00% | 0.53 | 0 | 622 | 0.75 | 0.95 | 0.00 | -0.13 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 165.00 | 79.30 | 82.20 | 80.75 | 77.35 | 0.00 | 0.00% | 0.49 | 0 | 734 | 0.74 | 0.93 | 0.00 | -0.14 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 170.00 | 74.30 | 77.65 | 75.98 | 75.04 | 0.00 | 0.00% | 0.45 | 0 | 2,677 | 0.71 | 0.92 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 175.00 | 70.35 | 73.25 | 71.80 | 69.39 | 0.00 | 0.00% | 0.41 | 0 | 1,890 | 0.76 | 0.91 | 0.00 | -0.16 | 6/2/2026 | 6/4/2026 3:59:43 PM EST |
| 180.00 | 66.50 | 68.90 | 67.70 | 65.67 | 0.00 | 0.00% | 0.38 | 0 | 1,273 | 0.78 | 0.90 | 0.00 | -0.18 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 185.00 | 61.60 | 64.50 | 63.05 | 60.00 | 0.00 | 0.00% | 0.34 | 0 | 1,058 | 0.74 | 0.88 | 0.00 | -0.19 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 190.00 | 58.20 | 60.65 | 59.43 | 57.60 | 0.00 | 0.00% | 0.31 | 0 | 1,023 | 0.77 | 0.86 | 0.00 | -0.20 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 195.00 | 54.30 | 56.90 | 55.60 | 53.75 | 0.00 | 0.00% | 0.29 | 0 | 1,538 | 0.77 | 0.84 | 0.00 | -0.22 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 200.00 | 50.50 | 52.95 | 51.73 | 51.50 | 0.00 | 0.00% | 0.26 | 0 | 3,738 | 0.77 | 0.82 | 0.00 | -0.23 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 210.00 | 43.40 | 46.15 | 44.78 | 43.25 | 0.00 | 0.00% | 0.21 | 0 | 4,338 | 0.77 | 0.76 | 0.00 | -0.26 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 220.00 | 37.05 | 38.55 | 37.80 | 38.15 | 0.00 | 0.00% | 0.17 | 0 | 3,076 | 0.75 | 0.71 | 0.01 | -0.28 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 230.00 | 31.45 | 34.10 | 32.78 | 34.02 | 0.00 | 0.00% | 0.14 | 0 | 6,406 | 0.78 | 0.64 | 0.01 | -0.30 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 240.00 | 27.00 | 29.25 | 28.13 | 27.75 | 0.00 | 0.00% | 0.12 | 0 | 6,614 | 0.79 | 0.58 | 0.01 | -0.31 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 250.00 | 22.90 | 24.10 | 23.50 | 23.57 | 0.00 | 0.00% | 0.09 | 0 | 6,649 | 0.79 | 0.52 | 0.01 | -0.32 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 260.00 | 19.70 | 20.80 | 20.25 | 20.35 | 0.00 | 0.00% | 0.08 | 0 | 4,770 | 0.80 | 0.46 | 0.01 | -0.32 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 270.00 | 16.80 | 18.15 | 17.48 | 17.30 | 0.00 | 0.00% | 0.06 | 0 | 3,587 | 0.82 | 0.41 | 0.01 | -0.32 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 280.00 | 14.00 | 14.90 | 14.45 | 14.40 | 0.00 | 0.00% | 0.05 | 0 | 10,224 | 0.82 | 0.37 | 0.01 | -0.31 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 290.00 | 11.75 | 12.85 | 12.30 | 13.15 | 0.00 | 0.00% | 0.04 | 0 | 2,154 | 0.82 | 0.32 | 0.01 | -0.30 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 300.00 | 10.30 | 10.70 | 10.50 | 10.55 | 0.00 | 0.00% | 0.04 | 0 | 3,233 | 0.83 | 0.29 | 0.00 | -0.29 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 310.00 | 8.55 | 9.25 | 8.90 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 475 | 0.84 | 0.26 | 0.00 | -0.28 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 320.00 | 7.30 | 8.05 | 7.68 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 1,277 | 0.85 | 0.23 | 0.00 | -0.26 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 330.00 | 6.20 | 6.95 | 6.58 | 6.46 | 0.00 | 0.00% | 0.02 | 0 | 2,417 | 0.86 | 0.20 | 0.00 | -0.25 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 340.00 | 5.25 | 6.65 | 5.95 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 270 | 0.88 | 0.18 | 0.00 | -0.23 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 350.00 | 4.95 | 5.35 | 5.15 | 5.32 | 0.00 | 0.00% | 0.01 | 0 | 899 | 0.89 | 0.16 | 0.00 | -0.22 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 360.00 | 4.25 | 4.60 | 4.43 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.90 | 0.14 | 0.00 | -0.20 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 370.00 | 3.70 | 4.40 | 4.05 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 2,101 | 0.92 | 0.13 | 0.00 | -0.19 | 6/4/2026 | 6/4/2026 3:59:43 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 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:43 PM EST |
| 80.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 3:59:43 PM EST |
| 85.00 | 0.00 | 1.07 | 0.54 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.68 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/4/2026 3:59:43 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.62 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 6/4/2026 3:59:43 PM EST |
| 95.00 | 0.03 | 0.22 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.08 | 0.00 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 100.00 | 0.01 | 0.58 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.07 | 0.00 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 105.00 | 0.01 | 0.64 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.03 | 0.00 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 110.00 | 0.11 | 0.72 | 0.42 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,755 | 1.08 | 0.00 | 0.00 | -0.04 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 115.00 | 0.01 | 0.79 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.94 | -0.01 | 0.00 | -0.04 | 6/3/2026 | 6/4/2026 3:59:43 PM EST |
| 120.00 | 0.08 | 0.64 | 0.36 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.95 | -0.01 | 0.00 | -0.05 | 6/3/2026 | 6/4/2026 3:59:43 PM EST |
| 125.00 | 0.05 | 0.88 | 0.47 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2,892 | 0.91 | -0.01 | 0.00 | -0.06 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 130.00 | 0.29 | 1.02 | 0.66 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1,262 | 0.96 | -0.01 | 0.00 | -0.06 | 6/3/2026 | 6/4/2026 3:59:43 PM EST |
| 135.00 | 0.38 | 0.94 | 0.66 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1,597 | 0.92 | -0.02 | 0.00 | -0.07 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 140.00 | 0.55 | 0.94 | 0.75 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1,459 | 0.89 | -0.02 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 145.00 | 0.68 | 1.23 | 0.96 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1,492 | 0.88 | -0.03 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 150.00 | 0.87 | 1.45 | 1.16 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 2,527 | 0.86 | -0.04 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 155.00 | 1.08 | 1.64 | 1.36 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 1,851 | 0.84 | -0.05 | 0.00 | -0.12 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 160.00 | 1.44 | 1.93 | 1.69 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 1,241 | 0.83 | -0.05 | 0.00 | -0.13 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 165.00 | 1.95 | 2.13 | 2.04 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 930 | 0.82 | -0.07 | 0.00 | -0.14 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 170.00 | 2.37 | 2.65 | 2.51 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 3,315 | 0.81 | -0.08 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 175.00 | 2.87 | 3.20 | 3.04 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 2,066 | 0.80 | -0.09 | 0.00 | -0.16 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 180.00 | 3.40 | 3.95 | 3.68 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 5,294 | 0.79 | -0.10 | 0.00 | -0.18 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 185.00 | 4.40 | 4.65 | 4.53 | 4.54 | 0.00 | 0.00% | 0.02 | 0 | 892 | 0.79 | -0.12 | 0.00 | -0.19 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 190.00 | 5.15 | 5.75 | 5.45 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 4,725 | 0.79 | -0.14 | 0.00 | -0.20 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 195.00 | 5.90 | 6.70 | 6.30 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 716 | 0.78 | -0.16 | 0.00 | -0.22 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 200.00 | 7.40 | 8.00 | 7.70 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 3,221 | 0.78 | -0.18 | 0.00 | -0.23 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 210.00 | 10.20 | 11.10 | 10.65 | 10.38 | 0.00 | 0.00% | 0.05 | 0 | 4,821 | 0.78 | -0.24 | 0.00 | -0.26 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 220.00 | 13.35 | 14.90 | 14.13 | 13.70 | 0.00 | 0.00% | 0.06 | 0 | 1,383 | 0.77 | -0.29 | 0.01 | -0.28 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 230.00 | 17.70 | 19.40 | 18.55 | 17.70 | 0.00 | 0.00% | 0.08 | 0 | 3,879 | 0.78 | -0.36 | 0.01 | -0.30 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 240.00 | 22.45 | 25.10 | 23.78 | 23.80 | 0.00 | 0.00% | 0.10 | 0 | 3,979 | 0.79 | -0.42 | 0.01 | -0.31 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 250.00 | 28.35 | 31.05 | 29.70 | 29.89 | 0.00 | 0.00% | 0.12 | 0 | 704 | 0.80 | -0.48 | 0.01 | -0.32 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 260.00 | 35.65 | 37.45 | 36.55 | 37.68 | 0.00 | 0.00% | 0.14 | 0 | 1,208 | 0.82 | -0.54 | 0.01 | -0.32 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 270.00 | 41.75 | 44.40 | 43.08 | 44.68 | 0.00 | 0.00% | 0.16 | 0 | 104 | 0.81 | -0.59 | 0.01 | -0.32 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 280.00 | 49.05 | 51.75 | 50.40 | 50.65 | 0.00 | 0.00% | 0.18 | 0 | 97 | 0.82 | -0.63 | 0.01 | -0.31 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 290.00 | 57.10 | 59.55 | 58.33 | 60.27 | 0.00 | 0.00% | 0.20 | 0 | 172 | 0.83 | -0.68 | 0.01 | -0.30 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 300.00 | 65.45 | 67.75 | 66.60 | 66.00 | 0.00 | 0.00% | 0.22 | 0 | 62 | 0.84 | -0.71 | 0.00 | -0.29 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 310.00 | 73.50 | 76.20 | 74.85 | 78.20 | 0.00 | 0.00% | 0.24 | 0 | 38 | 0.84 | -0.74 | 0.00 | -0.28 | 6/2/2026 | 6/4/2026 3:59:43 PM EST |
| 320.00 | 82.15 | 85.00 | 83.58 | 85.90 | 0.00 | 0.00% | 0.26 | 0 | 65 | 0.85 | -0.77 | 0.00 | -0.26 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |
| 330.00 | 91.35 | 94.40 | 92.88 | 88.85 | 0.00 | 0.00% | 0.28 | 0 | 39 | 0.87 | -0.80 | 0.00 | -0.25 | 6/3/2026 | 6/4/2026 3:59:43 PM EST |
| 340.00 | 100.15 | 102.95 | 101.55 | 102.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.86 | -0.82 | 0.00 | -0.23 | 5/28/2026 | 6/4/2026 3:59:43 PM EST |
| 350.00 | 109.45 | 112.85 | 111.15 | % | 0.32 | 0 | 0 | 0.88 | -0.84 | 0.00 | -0.22 | 6/4/2026 3:59:43 PM EST | |||
| 360.00 | 118.80 | 121.80 | 120.30 | % | 0.33 | 0 | 0 | 0.87 | -0.86 | 0.00 | -0.20 | 6/4/2026 3:59:43 PM EST | |||
| 370.00 | 128.50 | 131.50 | 130.00 | 133.65 | 0.00 | 0.00% | 0.35 | 0 | 97 | 0.89 | -0.87 | 0.00 | -0.19 | 6/4/2026 | 6/4/2026 3:59:43 PM EST |