Options Chain for QUALCOMM INC COM (QCOM) - $202.96 as of 6/12/2026 3:05:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 91.95 | 95.20 | 93.58 | % | 0.78 | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.05 | 6/12/2026 3:59:32 PM EST | |||
| 125.00 | 87.25 | 90.50 | 88.88 | % | 0.71 | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.06 | 6/12/2026 3:59:32 PM EST | |||
| 130.00 | 82.35 | 85.80 | 84.08 | % | 0.65 | 0 | 0 | 1.08 | 0.95 | 0.00 | -0.07 | 6/12/2026 3:59:32 PM EST | |||
| 135.00 | 77.90 | 81.20 | 79.55 | 79.11 | % | 0.59 | 2 | 0 | 0.87 | 0.94 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 140.00 | 73.35 | 76.70 | 75.03 | % | 0.54 | 0 | 0 | 0.88 | 0.93 | 0.00 | -0.10 | 6/12/2026 3:59:32 PM EST | |||
| 145.00 | 68.95 | 72.25 | 70.60 | % | 0.49 | 0 | 0 | 0.88 | 0.91 | 0.00 | -0.11 | 6/12/2026 3:59:32 PM EST | |||
| 150.00 | 64.55 | 67.90 | 66.23 | % | 0.44 | 0 | 0 | 0.87 | 0.90 | 0.00 | -0.13 | 6/12/2026 3:59:32 PM EST | |||
| 155.00 | 59.90 | 63.65 | 61.78 | % | 0.40 | 0 | 0 | 0.84 | 0.88 | 0.00 | -0.14 | 6/12/2026 3:59:32 PM EST | |||
| 160.00 | 56.20 | 59.55 | 57.88 | % | 0.36 | 0 | 0 | 0.85 | 0.86 | 0.00 | -0.15 | 6/12/2026 3:59:32 PM EST | |||
| 165.00 | 52.20 | 55.60 | 53.90 | % | 0.33 | 0 | 0 | 0.84 | 0.84 | 0.00 | -0.17 | 6/12/2026 3:59:32 PM EST | |||
| 170.00 | 48.30 | 51.75 | 50.03 | % | 0.29 | 0 | 0 | 0.83 | 0.81 | 0.00 | -0.18 | 6/12/2026 3:59:32 PM EST | |||
| 172.50 | 46.50 | 49.90 | 48.20 | % | 0.28 | 0 | 0 | 0.82 | 0.80 | 0.00 | -0.19 | 6/12/2026 3:59:32 PM EST | |||
| 175.00 | 44.70 | 48.00 | 46.35 | % | 0.26 | 0 | 0 | 0.82 | 0.79 | 0.00 | -0.19 | 6/12/2026 3:59:32 PM EST | |||
| 177.50 | 43.00 | 46.30 | 44.65 | % | 0.25 | 0 | 0 | 0.82 | 0.77 | 0.00 | -0.20 | 6/12/2026 3:59:32 PM EST | |||
| 180.00 | 41.30 | 44.45 | 42.88 | % | 0.24 | 0 | 0 | 0.82 | 0.76 | 0.00 | -0.21 | 6/12/2026 3:59:32 PM EST | |||
| 182.50 | 39.65 | 42.80 | 41.23 | % | 0.23 | 0 | 0 | 0.81 | 0.75 | 0.01 | -0.21 | 6/12/2026 3:59:32 PM EST | |||
| 185.00 | 38.10 | 41.05 | 39.58 | % | 0.21 | 0 | 0 | 0.81 | 0.73 | 0.01 | -0.22 | 6/12/2026 3:59:32 PM EST | |||
| 187.50 | 36.60 | 39.45 | 38.03 | 39.26 | % | 0.20 | 1 | 0 | 0.81 | 0.72 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 190.00 | 35.05 | 37.70 | 36.38 | 31.12 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.80 | 0.70 | 0.01 | -0.23 | 6/11/2026 | 6/12/2026 3:59:32 PM EST |
| 192.50 | 33.45 | 36.40 | 34.93 | % | 0.18 | 0 | 0 | 0.80 | 0.69 | 0.01 | -0.23 | 6/12/2026 3:59:32 PM EST | |||
| 195.00 | 32.20 | 34.75 | 33.48 | 26.87 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | 0.67 | 0.01 | -0.24 | 6/11/2026 | 6/12/2026 3:59:32 PM EST |
| 197.50 | 30.80 | 33.45 | 32.13 | % | 0.16 | 0 | 0 | 0.80 | 0.65 | 0.01 | -0.24 | 6/12/2026 3:59:32 PM EST | |||
| 200.00 | 29.45 | 32.30 | 30.88 | 32.38 | +5.97 | +22.61% | 0.15 | 9 | 8 | 0.81 | 0.64 | 0.01 | -0.24 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 202.50 | 28.05 | 30.80 | 29.43 | % | 0.15 | 0 | 0 | 0.80 | 0.62 | 0.01 | -0.25 | 6/12/2026 3:59:32 PM EST | |||
| 205.00 | 26.90 | 29.35 | 28.13 | 29.09 | +5.61 | +23.90% | 0.14 | 2 | 2 | 0.80 | 0.61 | 0.01 | -0.25 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 207.50 | 25.90 | 28.35 | 27.13 | 18.62 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.81 | 0.59 | 0.01 | -0.25 | 6/11/2026 | 6/12/2026 3:59:32 PM EST |
| 210.00 | 24.50 | 27.20 | 25.85 | 21.43 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.80 | 0.57 | 0.01 | -0.25 | 6/11/2026 | 6/12/2026 3:59:32 PM EST |
| 215.00 | 22.80 | 24.90 | 23.85 | 23.60 | % | 0.11 | 49 | 0 | 0.81 | 0.54 | 0.01 | -0.26 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 217.50 | 21.40 | 23.85 | 22.63 | 22.75 | % | 0.10 | 9 | 0 | 0.80 | 0.53 | 0.01 | -0.26 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 220.00 | 21.00 | 23.05 | 22.03 | 21.60 | +3.60 | +20.00% | 0.10 | 38 | 1 | 0.81 | 0.51 | 0.01 | -0.26 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 225.00 | 18.60 | 21.00 | 19.80 | 19.90 | +3.52 | +21.49% | 0.09 | 22 | 2 | 0.80 | 0.48 | 0.01 | -0.26 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 230.00 | 16.95 | 19.20 | 18.08 | 18.20 | +3.09 | +20.45% | 0.08 | 10 | 24 | 0.80 | 0.45 | 0.01 | -0.26 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 235.00 | 15.45 | 17.55 | 16.50 | 16.55 | % | 0.07 | 11 | 0 | 0.81 | 0.42 | 0.01 | -0.25 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 240.00 | 13.90 | 16.00 | 14.95 | 15.00 | +2.78 | +22.75% | 0.06 | 43 | 64 | 0.81 | 0.39 | 0.01 | -0.25 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 245.00 | 12.55 | 14.90 | 13.73 | 13.87 | +4.64 | +50.28% | 0.06 | 7 | 16 | 0.81 | 0.37 | 0.01 | -0.25 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 250.00 | 11.30 | 13.60 | 12.45 | 12.44 | +4.27 | +52.27% | 0.05 | 41 | 3 | 0.81 | 0.34 | 0.01 | -0.24 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 255.00 | 10.05 | 12.45 | 11.25 | 11.47 | +3.87 | +50.93% | 0.04 | 23 | 1 | 0.81 | 0.32 | 0.01 | -0.24 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 260.00 | 9.45 | 11.70 | 10.58 | 11.67 | % | 0.04 | 2 | 0 | 0.82 | 0.30 | 0.01 | -0.23 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 265.00 | 8.50 | 11.00 | 9.75 | % | 0.04 | 0 | 0 | 0.83 | 0.28 | 0.01 | -0.22 | 6/12/2026 3:59:32 PM EST | |||
| 270.00 | 7.70 | 10.55 | 9.13 | % | 0.03 | 0 | 0 | 0.84 | 0.26 | 0.01 | -0.22 | 6/12/2026 3:59:32 PM EST | |||
| 275.00 | 7.05 | 9.05 | 8.05 | 7.93 | % | 0.03 | 8 | 0 | 0.83 | 0.24 | 0.00 | -0.21 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 280.00 | 6.25 | 8.50 | 7.38 | 7.28 | % | 0.03 | 15 | 0 | 0.83 | 0.23 | 0.00 | -0.20 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 285.00 | 5.80 | 7.75 | 6.78 | 7.40 | % | 0.02 | 14 | 0 | 0.84 | 0.21 | 0.00 | -0.20 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 290.00 | 5.10 | 8.05 | 6.58 | 6.05 | % | 0.02 | 1 | 0 | 0.86 | 0.20 | 0.00 | -0.19 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 295.00 | 4.75 | 6.75 | 5.75 | 6.25 | % | 0.02 | 2 | 0 | 0.85 | 0.18 | 0.00 | -0.18 | 6/12/2026 | 6/12/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.27 | 1.25 | 0.76 | 0.86 | % | 0.01 | 78 | 0 | 0.85 | -0.03 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 125.00 | 0.39 | 3.15 | 1.77 | % | 0.01 | 0 | 0 | 0.93 | -0.04 | 0.00 | -0.06 | 6/12/2026 3:59:32 PM EST | |||
| 130.00 | 0.41 | 3.20 | 1.81 | % | 0.01 | 0 | 0 | 0.88 | -0.05 | 0.00 | -0.07 | 6/12/2026 3:59:32 PM EST | |||
| 135.00 | 1.14 | 2.81 | 1.98 | % | 0.01 | 0 | 0 | 0.87 | -0.06 | 0.00 | -0.08 | 6/12/2026 3:59:32 PM EST | |||
| 140.00 | 1.50 | 3.10 | 2.30 | 2.29 | % | 0.02 | 3 | 0 | 0.85 | -0.07 | 0.00 | -0.10 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 145.00 | 1.73 | 3.95 | 2.84 | % | 0.02 | 0 | 0 | 0.84 | -0.09 | 0.00 | -0.11 | 6/12/2026 3:59:32 PM EST | |||
| 150.00 | 2.56 | 4.05 | 3.31 | 3.25 | % | 0.02 | 1 | 0 | 0.82 | -0.10 | 0.00 | -0.13 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 155.00 | 2.68 | 6.00 | 4.34 | % | 0.03 | 0 | 0 | 0.83 | -0.12 | 0.00 | -0.14 | 6/12/2026 3:59:32 PM EST | |||
| 160.00 | 4.05 | 6.15 | 5.10 | 5.41 | -1.73 | -24.23% | 0.03 | 21 | 62 | 0.82 | -0.14 | 0.00 | -0.15 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 165.00 | 4.75 | 7.90 | 6.33 | % | 0.04 | 0 | 0 | 0.82 | -0.16 | 0.00 | -0.17 | 6/12/2026 3:59:32 PM EST | |||
| 170.00 | 5.95 | 8.80 | 7.38 | 7.45 | -3.85 | -34.08% | 0.04 | 4 | 2 | 0.81 | -0.19 | 0.00 | -0.18 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 172.50 | 6.40 | 9.60 | 8.00 | 8.43 | % | 0.05 | 1 | 0 | 0.81 | -0.20 | 0.00 | -0.19 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 175.00 | 6.80 | 10.30 | 8.55 | % | 0.05 | 0 | 0 | 0.80 | -0.21 | 0.00 | -0.19 | 6/12/2026 3:59:32 PM EST | |||
| 177.50 | 7.45 | 10.85 | 9.15 | % | 0.05 | 0 | 0 | 0.79 | -0.23 | 0.00 | -0.20 | 6/12/2026 3:59:32 PM EST | |||
| 180.00 | 8.25 | 11.60 | 9.93 | 10.40 | -3.15 | -23.25% | 0.06 | 5 | 6 | 0.79 | -0.24 | 0.00 | -0.21 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 182.50 | 9.35 | 12.45 | 10.90 | % | 0.06 | 0 | 0 | 0.80 | -0.25 | 0.01 | -0.21 | 6/12/2026 3:59:32 PM EST | |||
| 185.00 | 10.50 | 12.90 | 11.70 | 17.27 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.79 | -0.27 | 0.01 | -0.22 | 6/11/2026 | 6/12/2026 3:59:32 PM EST |
| 187.50 | 11.50 | 14.20 | 12.85 | 18.58 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | -0.28 | 0.01 | -0.22 | 6/11/2026 | 6/12/2026 3:59:32 PM EST |
| 190.00 | 12.45 | 14.60 | 13.53 | 13.50 | -3.62 | -21.15% | 0.07 | 9 | 3 | 0.79 | -0.30 | 0.01 | -0.23 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 192.50 | 13.25 | 15.60 | 14.43 | % | 0.07 | 0 | 0 | 0.78 | -0.31 | 0.01 | -0.23 | 6/12/2026 3:59:32 PM EST | |||
| 195.00 | 14.10 | 16.80 | 15.45 | 17.70 | -1.30 | -6.85% | 0.08 | 1 | 6 | 0.78 | -0.33 | 0.01 | -0.24 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 197.50 | 15.35 | 18.15 | 16.75 | % | 0.08 | 0 | 0 | 0.79 | -0.35 | 0.01 | -0.24 | 6/12/2026 3:59:32 PM EST | |||
| 200.00 | 16.45 | 18.95 | 17.70 | 18.00 | -7.74 | -30.07% | 0.09 | 311 | 1 | 0.78 | -0.36 | 0.01 | -0.24 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 202.50 | 17.70 | 20.20 | 18.95 | % | 0.09 | 0 | 0 | 0.78 | -0.38 | 0.01 | -0.25 | 6/12/2026 3:59:32 PM EST | |||
| 205.00 | 18.95 | 21.55 | 20.25 | 21.15 | % | 0.10 | 2 | 0 | 0.79 | -0.39 | 0.01 | -0.25 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 207.50 | 20.00 | 23.15 | 21.58 | % | 0.10 | 0 | 0 | 0.79 | -0.41 | 0.01 | -0.25 | 6/12/2026 3:59:32 PM EST | |||
| 210.00 | 21.40 | 24.10 | 22.75 | 22.70 | -5.17 | -18.55% | 0.11 | 32 | 3 | 0.78 | -0.43 | 0.01 | -0.25 | 6/12/2026 | 6/12/2026 3:59:32 PM EST |
| 215.00 | 24.40 | 26.95 | 25.68 | % | 0.12 | 0 | 0 | 0.79 | -0.46 | 0.01 | -0.26 | 6/12/2026 3:59:32 PM EST | |||
| 217.50 | 25.90 | 28.30 | 27.10 | 29.80 | % | 0.12 | 38 | 0 | 0.79 | -0.47 | 0.01 | -0.26 | 6/12/2026 | 6/12/2026 3:59:32 PM EST | |
| 220.00 | 27.25 | 29.90 | 28.58 | 37.49 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | -0.49 | 0.01 | -0.26 | 6/11/2026 | 6/12/2026 3:59:32 PM EST |
| 225.00 | 30.05 | 33.10 | 31.58 | % | 0.14 | 0 | 0 | 0.78 | -0.52 | 0.01 | -0.26 | 6/12/2026 3:59:32 PM EST | |||
| 230.00 | 33.75 | 36.25 | 35.00 | % | 0.15 | 0 | 0 | 0.79 | -0.55 | 0.01 | -0.26 | 6/12/2026 3:59:32 PM EST | |||
| 235.00 | 36.85 | 39.70 | 38.28 | % | 0.16 | 0 | 0 | 0.79 | -0.58 | 0.01 | -0.25 | 6/12/2026 3:59:32 PM EST | |||
| 240.00 | 40.55 | 43.25 | 41.90 | % | 0.17 | 0 | 0 | 0.79 | -0.61 | 0.01 | -0.25 | 6/12/2026 3:59:32 PM EST | |||
| 245.00 | 44.25 | 47.15 | 45.70 | % | 0.19 | 0 | 0 | 0.80 | -0.63 | 0.01 | -0.25 | 6/12/2026 3:59:32 PM EST | |||
| 250.00 | 47.85 | 50.90 | 49.38 | % | 0.20 | 0 | 0 | 0.79 | -0.66 | 0.01 | -0.24 | 6/12/2026 3:59:32 PM EST | |||
| 255.00 | 52.00 | 54.80 | 53.40 | % | 0.21 | 0 | 0 | 0.80 | -0.68 | 0.01 | -0.24 | 6/12/2026 3:59:32 PM EST | |||
| 260.00 | 56.00 | 58.75 | 57.38 | % | 0.22 | 0 | 0 | 0.80 | -0.70 | 0.01 | -0.23 | 6/12/2026 3:59:32 PM EST | |||
| 265.00 | 59.95 | 63.05 | 61.50 | % | 0.23 | 0 | 0 | 0.81 | -0.72 | 0.01 | -0.22 | 6/12/2026 3:59:32 PM EST | |||
| 270.00 | 64.15 | 67.20 | 65.68 | % | 0.24 | 0 | 0 | 0.81 | -0.74 | 0.01 | -0.22 | 6/12/2026 3:59:32 PM EST | |||
| 275.00 | 68.35 | 71.50 | 69.93 | % | 0.25 | 0 | 0 | 0.81 | -0.76 | 0.00 | -0.21 | 6/12/2026 3:59:32 PM EST | |||
| 280.00 | 72.65 | 75.85 | 74.25 | % | 0.27 | 0 | 0 | 0.81 | -0.77 | 0.00 | -0.20 | 6/12/2026 3:59:32 PM EST | |||
| 285.00 | 76.95 | 80.25 | 78.60 | % | 0.28 | 0 | 0 | 0.81 | -0.79 | 0.00 | -0.20 | 6/12/2026 3:59:32 PM EST | |||
| 290.00 | 81.60 | 84.60 | 83.10 | % | 0.29 | 0 | 0 | 0.82 | -0.80 | 0.00 | -0.19 | 6/12/2026 3:59:32 PM EST | |||
| 295.00 | 85.70 | 89.15 | 87.43 | % | 0.30 | 0 | 0 | 0.81 | -0.82 | 0.00 | -0.18 | 6/12/2026 3:59:32 PM EST |