Options Chain for QUALCOMM INC COM (QCOM) - $213.41 as of 5/21/2026 8:44:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 50.85 | 54.45 | 52.65 | 49.75 | % | 0.32 | 5 | 0 | 0.80 | 0.86 | 0.00 | -0.13 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 170.00 | 46.70 | 50.45 | 48.58 | % | 0.29 | 0 | 0 | 0.79 | 0.84 | 0.00 | -0.15 | 5/21/2026 4:00:00 PM EST | |||
| 175.00 | 42.85 | 46.55 | 44.70 | % | 0.26 | 0 | 0 | 0.78 | 0.81 | 0.00 | -0.17 | 5/21/2026 4:00:00 PM EST | |||
| 177.50 | 40.95 | 44.65 | 42.80 | % | 0.24 | 0 | 0 | 0.78 | 0.80 | 0.01 | -0.18 | 5/21/2026 4:00:00 PM EST | |||
| 180.00 | 39.10 | 42.85 | 40.98 | % | 0.23 | 0 | 0 | 0.77 | 0.78 | 0.01 | -0.18 | 5/21/2026 4:00:00 PM EST | |||
| 182.50 | 37.35 | 41.05 | 39.20 | % | 0.21 | 0 | 0 | 0.77 | 0.77 | 0.01 | -0.19 | 5/21/2026 4:00:00 PM EST | |||
| 185.00 | 35.60 | 39.35 | 37.48 | % | 0.20 | 0 | 0 | 0.77 | 0.75 | 0.01 | -0.20 | 5/21/2026 4:00:00 PM EST | |||
| 187.50 | 33.95 | 37.70 | 35.83 | % | 0.19 | 0 | 0 | 0.77 | 0.73 | 0.01 | -0.21 | 5/21/2026 4:00:00 PM EST | |||
| 190.00 | 32.40 | 36.10 | 34.25 | % | 0.18 | 0 | 0 | 0.77 | 0.72 | 0.01 | -0.21 | 5/21/2026 4:00:00 PM EST | |||
| 192.50 | 30.80 | 34.55 | 32.68 | % | 0.17 | 0 | 0 | 0.76 | 0.70 | 0.01 | -0.22 | 5/21/2026 4:00:00 PM EST | |||
| 195.00 | 29.25 | 33.05 | 31.15 | % | 0.16 | 0 | 0 | 0.76 | 0.68 | 0.01 | -0.22 | 5/21/2026 4:00:00 PM EST | |||
| 197.50 | 27.80 | 31.55 | 29.68 | % | 0.15 | 0 | 0 | 0.76 | 0.66 | 0.01 | -0.23 | 5/21/2026 4:00:00 PM EST | |||
| 200.00 | 26.45 | 30.20 | 28.33 | 28.00 | % | 0.14 | 12 | 0 | 0.76 | 0.64 | 0.01 | -0.23 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 202.50 | 25.05 | 28.90 | 26.98 | % | 0.13 | 0 | 0 | 0.76 | 0.63 | 0.01 | -0.24 | 5/21/2026 4:00:00 PM EST | |||
| 205.00 | 23.85 | 27.40 | 25.63 | 23.65 | % | 0.13 | 6 | 0 | 0.76 | 0.61 | 0.01 | -0.24 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 207.50 | 22.55 | 26.40 | 24.48 | 20.30 | % | 0.12 | 17 | 0 | 0.76 | 0.59 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 210.00 | 21.40 | 24.95 | 23.18 | 23.18 | % | 0.11 | 57 | 0 | 0.76 | 0.57 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 212.50 | 20.20 | 23.90 | 22.05 | 20.68 | % | 0.10 | 18 | 0 | 0.76 | 0.55 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 215.00 | 19.10 | 22.85 | 20.98 | 20.05 | % | 0.10 | 13 | 0 | 0.76 | 0.53 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 220.00 | 17.10 | 20.65 | 18.88 | 18.25 | % | 0.09 | 132 | 0 | 0.76 | 0.50 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 225.00 | 15.25 | 18.35 | 16.80 | 16.50 | % | 0.07 | 7 | 0 | 0.75 | 0.46 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 230.00 | 13.55 | 17.35 | 15.45 | 10.55 | % | 0.07 | 7 | 0 | 0.77 | 0.43 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 235.00 | 12.00 | 15.35 | 13.68 | 12.22 | % | 0.06 | 510 | 0 | 0.76 | 0.40 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 240.00 | 10.65 | 14.75 | 12.70 | % | 0.05 | 0 | 0 | 0.78 | 0.37 | 0.01 | -0.25 | 5/21/2026 4:00:00 PM EST | |||
| 245.00 | 9.40 | 13.30 | 11.35 | 9.90 | % | 0.05 | 1 | 0 | 0.78 | 0.34 | 0.01 | -0.24 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 250.00 | 8.55 | 12.20 | 10.38 | 10.43 | % | 0.04 | 8 | 0 | 0.79 | 0.32 | 0.01 | -0.24 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 255.00 | 7.40 | 11.35 | 9.38 | % | 0.04 | 0 | 0 | 0.79 | 0.29 | 0.01 | -0.23 | 5/21/2026 4:00:00 PM EST | |||
| 260.00 | 7.15 | 10.65 | 8.90 | 7.30 | % | 0.03 | 1 | 0 | 0.81 | 0.27 | 0.01 | -0.23 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 265.00 | 6.35 | 9.65 | 8.00 | % | 0.03 | 0 | 0 | 0.81 | 0.25 | 0.01 | -0.22 | 5/21/2026 4:00:00 PM EST | |||
| 270.00 | 5.75 | 9.00 | 7.38 | 6.55 | % | 0.03 | 3 | 0 | 0.82 | 0.24 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 3.25 | 6.00 | 4.63 | 4.20 | % | 0.03 | 30 | 0 | 0.79 | -0.14 | 0.00 | -0.13 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 170.00 | 4.00 | 7.00 | 5.50 | 6.15 | % | 0.03 | 2 | 0 | 0.78 | -0.16 | 0.00 | -0.15 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 175.00 | 5.20 | 8.10 | 6.65 | 6.50 | % | 0.04 | 12 | 0 | 0.77 | -0.19 | 0.00 | -0.17 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 177.50 | 4.80 | 8.70 | 6.75 | % | 0.04 | 0 | 0 | 0.74 | -0.20 | 0.01 | -0.18 | 5/21/2026 4:00:00 PM EST | |||
| 180.00 | 6.15 | 9.35 | 7.75 | 7.50 | % | 0.04 | 5 | 0 | 0.76 | -0.22 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 182.50 | 7.55 | 10.10 | 8.83 | % | 0.05 | 0 | 0 | 0.77 | -0.23 | 0.01 | -0.19 | 5/21/2026 4:00:00 PM EST | |||
| 185.00 | 8.10 | 10.85 | 9.48 | % | 0.05 | 0 | 0 | 0.77 | -0.25 | 0.01 | -0.20 | 5/21/2026 4:00:00 PM EST | |||
| 187.50 | 8.90 | 11.65 | 10.28 | 10.23 | % | 0.05 | 1 | 0 | 0.76 | -0.27 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 190.00 | 10.00 | 12.50 | 11.25 | 12.68 | % | 0.06 | 1 | 0 | 0.77 | -0.28 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 192.50 | 10.80 | 13.45 | 12.13 | % | 0.06 | 0 | 0 | 0.76 | -0.30 | 0.01 | -0.22 | 5/21/2026 4:00:00 PM EST | |||
| 195.00 | 11.85 | 14.45 | 13.15 | 16.00 | % | 0.07 | 37 | 0 | 0.76 | -0.32 | 0.01 | -0.22 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 197.50 | 12.90 | 15.45 | 14.18 | % | 0.07 | 0 | 0 | 0.76 | -0.34 | 0.01 | -0.23 | 5/21/2026 4:00:00 PM EST | |||
| 200.00 | 13.35 | 16.55 | 14.95 | 19.55 | % | 0.07 | 2 | 0 | 0.75 | -0.36 | 0.01 | -0.23 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 202.50 | 14.40 | 17.70 | 16.05 | 16.37 | % | 0.08 | 4 | 0 | 0.75 | -0.37 | 0.01 | -0.24 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 205.00 | 16.05 | 18.95 | 17.50 | % | 0.09 | 0 | 0 | 0.76 | -0.39 | 0.01 | -0.24 | 5/21/2026 4:00:00 PM EST | |||
| 207.50 | 17.25 | 20.20 | 18.73 | 20.55 | % | 0.09 | 2 | 0 | 0.76 | -0.41 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 210.00 | 18.30 | 21.50 | 19.90 | 23.55 | % | 0.09 | 2 | 0 | 0.75 | -0.43 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 212.50 | 19.60 | 22.85 | 21.23 | 21.45 | % | 0.10 | 4 | 0 | 0.75 | -0.45 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 215.00 | 20.70 | 24.30 | 22.50 | 25.05 | % | 0.10 | 2 | 0 | 0.75 | -0.47 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 220.00 | 24.20 | 27.25 | 25.73 | % | 0.12 | 0 | 0 | 0.76 | -0.50 | 0.01 | -0.25 | 5/21/2026 4:00:00 PM EST | |||
| 225.00 | 27.30 | 30.45 | 28.88 | % | 0.13 | 0 | 0 | 0.76 | -0.54 | 0.01 | -0.25 | 5/21/2026 4:00:00 PM EST | |||
| 230.00 | 30.60 | 33.75 | 32.18 | % | 0.14 | 0 | 0 | 0.76 | -0.57 | 0.01 | -0.25 | 5/21/2026 4:00:00 PM EST | |||
| 235.00 | 34.00 | 37.30 | 35.65 | % | 0.15 | 0 | 0 | 0.77 | -0.60 | 0.01 | -0.25 | 5/21/2026 4:00:00 PM EST | |||
| 240.00 | 37.45 | 40.85 | 39.15 | % | 0.16 | 0 | 0 | 0.77 | -0.63 | 0.01 | -0.25 | 5/21/2026 4:00:00 PM EST | |||
| 245.00 | 41.35 | 44.60 | 42.98 | 50.25 | % | 0.18 | 2 | 0 | 0.77 | -0.66 | 0.01 | -0.24 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 250.00 | 45.00 | 48.50 | 46.75 | % | 0.19 | 0 | 0 | 0.77 | -0.68 | 0.01 | -0.24 | 5/21/2026 4:00:00 PM EST | |||
| 255.00 | 48.90 | 52.65 | 50.78 | % | 0.20 | 0 | 0 | 0.78 | -0.71 | 0.01 | -0.23 | 5/21/2026 4:00:00 PM EST | |||
| 260.00 | 53.10 | 56.65 | 54.88 | % | 0.21 | 0 | 0 | 0.78 | -0.73 | 0.01 | -0.23 | 5/21/2026 4:00:00 PM EST | |||
| 265.00 | 57.20 | 60.95 | 59.08 | % | 0.22 | 0 | 0 | 0.78 | -0.75 | 0.01 | -0.22 | 5/21/2026 4:00:00 PM EST | |||
| 270.00 | 61.65 | 65.30 | 63.48 | % | 0.24 | 0 | 0 | 0.79 | -0.76 | 0.01 | -0.21 | 5/21/2026 4:00:00 PM EST |