Options Chain for QUALCOMM INC COM (QCOM) - $155.68 as of 7/29/2026 9:30:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 49.00 | 52.95 | 50.98 | % | 0.49 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.02 | 7/29/2026 4:00:08 PM EST | |||
| 110.00 | 44.25 | 48.00 | 46.13 | % | 0.42 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.03 | 7/29/2026 4:00:08 PM EST | |||
| 115.00 | 39.50 | 43.00 | 41.25 | 58.87 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.27 | 0.98 | 0.00 | -0.06 | 7/20/2026 | 7/29/2026 4:00:08 PM EST |
| 120.00 | 34.50 | 38.50 | 36.50 | 69.85 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.18 | 0.96 | 0.00 | -0.08 | 7/10/2026 | 7/29/2026 4:00:08 PM EST |
| 125.00 | 30.10 | 34.00 | 32.05 | 36.74 | % | 0.26 | 3 | 0 | 1.06 | 0.93 | 0.01 | -0.13 | 7/29/2026 | 7/29/2026 4:00:08 PM EST | |
| 130.00 | 25.80 | 29.50 | 27.65 | 29.89 | -6.42 | -17.69% | 0.21 | 1 | 3 | 1.00 | 0.89 | 0.01 | -0.17 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 135.00 | 21.60 | 25.50 | 23.55 | 35.44 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | 0.85 | 0.01 | -0.21 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 140.00 | 17.40 | 21.40 | 19.40 | 22.50 | -9.82 | -30.39% | 0.14 | 2 | 2 | 0.71 | 0.79 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 145.00 | 14.05 | 18.00 | 16.03 | 20.50 | -16.24 | -44.21% | 0.11 | 1 | 3 | 0.73 | 0.72 | 0.01 | -0.27 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 150.00 | 11.20 | 13.95 | 12.58 | 27.48 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | 0.64 | 0.02 | -0.30 | 7/21/2026 | 7/29/2026 4:00:08 PM EST |
| 152.50 | 9.75 | 12.35 | 11.05 | % | 0.07 | 0 | 0 | 0.74 | 0.60 | 0.02 | -0.31 | 7/29/2026 4:00:08 PM EST | |||
| 155.00 | 9.05 | 11.15 | 10.10 | 10.50 | -13.16 | -55.63% | 0.07 | 12 | 7 | 0.71 | 0.56 | 0.02 | -0.31 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 157.50 | 7.95 | 9.90 | 8.93 | 11.55 | % | 0.06 | 3 | 0 | 0.74 | 0.52 | 0.02 | -0.32 | 7/29/2026 | 7/29/2026 4:00:08 PM EST | |
| 160.00 | 7.15 | 8.90 | 8.03 | 7.65 | -5.45 | -41.61% | 0.05 | 101 | 40 | 0.75 | 0.48 | 0.02 | -0.32 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 162.50 | 6.10 | 7.90 | 7.00 | 10.57 | -0.44 | -4.00% | 0.04 | 8 | 1 | 0.75 | 0.44 | 0.02 | -0.31 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 165.00 | 5.55 | 7.05 | 6.30 | 8.00 | -1.76 | -18.04% | 0.04 | 297 | 10 | 0.76 | 0.40 | 0.02 | -0.31 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 167.50 | 4.75 | 6.25 | 5.50 | 7.50 | -2.10 | -21.88% | 0.03 | 1 | 55 | 0.76 | 0.36 | 0.02 | -0.30 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 170.00 | 3.45 | 5.60 | 4.53 | 5.40 | -2.68 | -33.17% | 0.03 | 11 | 315 | 0.76 | 0.33 | 0.01 | -0.29 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 172.50 | 3.60 | 4.90 | 4.25 | 5.15 | -1.71 | -24.93% | 0.02 | 6 | 7 | 0.76 | 0.30 | 0.01 | -0.28 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 175.00 | 3.15 | 4.00 | 3.58 | 4.00 | -3.50 | -46.67% | 0.02 | 371 | 73 | 0.75 | 0.27 | 0.01 | -0.27 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 177.50 | 2.73 | 3.80 | 3.27 | 4.90 | -1.45 | -22.84% | 0.02 | 1 | 2 | 0.77 | 0.24 | 0.01 | -0.25 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 180.00 | 2.33 | 3.30 | 2.82 | 2.80 | -2.05 | -42.27% | 0.02 | 31 | 257 | 0.76 | 0.21 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 182.50 | 1.98 | 2.74 | 2.36 | 3.20 | -1.38 | -30.14% | 0.01 | 88 | 8 | 0.77 | 0.19 | 0.01 | -0.22 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 185.00 | 1.74 | 2.37 | 2.06 | 2.43 | -1.19 | -32.88% | 0.01 | 25 | 173 | 0.76 | 0.17 | 0.01 | -0.21 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 187.50 | 1.45 | 2.10 | 1.78 | 2.05 | -1.91 | -48.24% | 0.01 | 1 | 15 | 0.77 | 0.15 | 0.01 | -0.19 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 190.00 | 1.23 | 1.69 | 1.46 | 1.65 | -1.09 | -39.79% | 0.01 | 1,088 | 97 | 0.76 | 0.13 | 0.01 | -0.18 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 192.50 | 0.96 | 1.63 | 1.30 | 1.95 | -0.71 | -26.70% | 0.01 | 10 | 3 | 0.78 | 0.12 | 0.01 | -0.17 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 195.00 | 0.84 | 1.43 | 1.14 | 1.35 | -1.36 | -50.19% | 0.01 | 13 | 101 | 0.79 | 0.10 | 0.01 | -0.15 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 200.00 | 0.71 | 1.10 | 0.91 | 0.86 | -0.74 | -46.25% | 0.00 | 57 | 939 | 0.80 | 0.08 | 0.01 | -0.13 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 205.00 | 0.50 | 1.11 | 0.81 | 0.83 | -0.42 | -33.60% | 0.00 | 164 | 295 | 0.83 | 0.06 | 0.00 | -0.10 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 1.08 | 0.54 | 0.58 | -0.27 | -31.77% | 0.00 | 24 | 130 | 0.94 | 0.04 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 215.00 | 0.00 | 2.11 | 1.06 | 0.35 | -0.31 | -46.97% | 0.00 | 64 | 122 | 1.00 | 0.03 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 220.00 | 0.10 | 0.35 | 0.23 | 0.40 | -0.10 | -20.00% | 0.00 | 86 | 465 | 0.77 | 0.03 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 225.00 | 0.11 | 2.11 | 1.11 | 0.49 | -0.23 | -31.95% | 0.00 | 16 | 72 | 0.96 | 0.02 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 230.00 | 0.12 | 0.40 | 0.26 | 0.17 | -0.12 | -41.38% | 0.00 | 40 | 108 | 0.84 | 0.02 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 235.00 | 0.09 | 2.16 | 1.13 | 0.33 | +0.09 | +37.50% | 0.00 | 79 | 58 | 1.77 | 0.01 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 2.16 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 1 | 26 | 1.45 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 2.24 | 1.12 | 0.09 | -0.13 | -59.10% | 0.00 | 2 | 26 | 1.51 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 2.23 | 1.12 | 0.18 | -0.12 | -40.00% | 0.00 | 3 | 43 | 1.55 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 2.21 | 1.11 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.60 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/29/2026 4:00:08 PM EST |
| 260.00 | 0.02 | 2.20 | 1.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.24 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 265.00 | 0.00 | 2.20 | 1.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.69 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 2.19 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 275.00 | 0.01 | 2.18 | 1.10 | 0.12 | +0.09 | +300.00% | 0.00 | 1 | 91 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 7/29/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.18 | 0.59 | 0.16 | 0.00 | 0.00% | 0.01 | 2 | 1 | 1.21 | -0.01 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.56 | 0.28 | 0.25 | -0.11 | -30.56% | 0.00 | 34 | 113 | 0.92 | -0.02 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.86 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | -0.04 | 0.00 | -0.08 | 7/27/2026 | 7/29/2026 4:00:08 PM EST |
| 125.00 | 0.59 | 1.02 | 0.81 | 0.57 | -0.05 | -8.07% | 0.01 | 2 | 116 | 0.76 | -0.07 | 0.01 | -0.13 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 130.00 | 1.07 | 1.56 | 1.32 | 1.27 | +0.27 | +27.00% | 0.01 | 12 | 165 | 0.75 | -0.11 | 0.01 | -0.17 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 135.00 | 1.86 | 2.41 | 2.14 | 2.15 | +0.73 | +51.41% | 0.02 | 36 | 115 | 0.75 | -0.15 | 0.01 | -0.21 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 140.00 | 2.93 | 3.65 | 3.29 | 3.15 | +1.00 | +46.52% | 0.02 | 18 | 161 | 0.75 | -0.21 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 145.00 | 4.00 | 5.00 | 4.50 | 4.55 | +1.32 | +40.87% | 0.03 | 253 | 111 | 0.73 | -0.28 | 0.01 | -0.27 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 150.00 | 6.05 | 7.40 | 6.73 | 6.41 | +1.77 | +38.15% | 0.04 | 68 | 247 | 0.74 | -0.36 | 0.02 | -0.30 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 152.50 | 6.85 | 9.25 | 8.05 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.73 | -0.40 | 0.02 | -0.31 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 155.00 | 8.10 | 9.55 | 8.83 | 9.00 | +2.29 | +34.13% | 0.06 | 12 | 220 | 0.73 | -0.44 | 0.02 | -0.31 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 157.50 | 9.45 | 11.90 | 10.68 | 7.00 | -0.80 | -10.26% | 0.07 | 13 | 2 | 0.73 | -0.48 | 0.02 | -0.32 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 160.00 | 11.35 | 12.65 | 12.00 | 11.60 | +2.92 | +33.65% | 0.07 | 61 | 158 | 0.76 | -0.52 | 0.02 | -0.32 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 162.50 | 12.55 | 14.35 | 13.45 | 11.95 | +2.15 | +21.94% | 0.08 | 10 | 8 | 0.75 | -0.56 | 0.02 | -0.31 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 165.00 | 14.00 | 16.60 | 15.30 | 10.87 | -0.13 | -1.19% | 0.09 | 39 | 108 | 0.75 | -0.60 | 0.02 | -0.31 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 167.50 | 15.95 | 17.90 | 16.93 | 16.11 | +4.51 | +38.88% | 0.10 | 2 | 8 | 0.76 | -0.64 | 0.02 | -0.30 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 170.00 | 17.60 | 20.15 | 18.88 | 15.35 | +1.76 | +12.96% | 0.11 | 10 | 82 | 0.74 | -0.67 | 0.01 | -0.29 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 172.50 | 19.50 | 22.40 | 20.95 | 15.16 | +2.93 | +23.96% | 0.12 | 8 | 3 | 0.74 | -0.70 | 0.01 | -0.28 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 175.00 | 21.50 | 24.35 | 22.93 | 20.68 | +4.12 | +24.88% | 0.13 | 11 | 100 | 0.74 | -0.73 | 0.01 | -0.27 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 177.50 | 23.50 | 26.35 | 24.93 | 18.46 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.74 | -0.76 | 0.01 | -0.25 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 180.00 | 25.30 | 28.70 | 27.00 | 19.13 | 0.00 | 0.00% | 0.15 | 0 | 94 | 0.73 | -0.79 | 0.01 | -0.24 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 182.50 | 26.85 | 30.30 | 28.58 | 20.26 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.67 | -0.81 | 0.01 | -0.22 | 7/27/2026 | 7/29/2026 4:00:08 PM EST |
| 185.00 | 29.00 | 32.45 | 30.73 | 27.32 | +4.98 | +22.30% | 0.17 | 1 | 64 | 0.94 | -0.83 | 0.01 | -0.21 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 187.50 | 31.30 | 34.70 | 33.00 | 29.93 | +5.46 | +22.32% | 0.18 | 1 | 2 | 0.96 | -0.85 | 0.01 | -0.19 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 190.00 | 33.50 | 37.25 | 35.38 | 34.22 | +4.61 | +15.57% | 0.19 | 5 | 91 | 0.93 | -0.87 | 0.01 | -0.18 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 192.50 | 36.00 | 39.90 | 37.95 | % | 0.20 | 0 | 0 | 0.95 | -0.88 | 0.01 | -0.17 | 7/29/2026 4:00:08 PM EST | |||
| 195.00 | 38.05 | 41.60 | 39.83 | 32.64 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.96 | -0.90 | 0.01 | -0.15 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 200.00 | 43.00 | 46.35 | 44.68 | 41.36 | +8.08 | +24.28% | 0.22 | 1 | 9 | 1.04 | -0.92 | 0.01 | -0.13 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 205.00 | 47.65 | 51.15 | 49.40 | 38.07 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.08 | -0.94 | 0.00 | -0.10 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 210.00 | 52.55 | 56.65 | 54.60 | 47.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.16 | -0.96 | 0.00 | -0.08 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 215.00 | 57.50 | 61.40 | 59.45 | 46.45 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.21 | -0.97 | 0.00 | -0.06 | 7/24/2026 | 7/29/2026 4:00:08 PM EST |
| 220.00 | 62.50 | 66.00 | 64.25 | 51.92 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.26 | -0.97 | 0.00 | -0.06 | 7/27/2026 | 7/29/2026 4:00:08 PM EST |
| 225.00 | 67.50 | 71.20 | 69.35 | % | 0.31 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.04 | 7/29/2026 4:00:08 PM EST | |||
| 230.00 | 72.50 | 76.25 | 74.38 | 61.38 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.32 | -0.98 | 0.00 | -0.04 | 7/17/2026 | 7/29/2026 4:00:08 PM EST |
| 235.00 | 77.50 | 81.35 | 79.43 | 64.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.40 | -0.99 | 0.00 | -0.03 | 7/20/2026 | 7/29/2026 4:00:08 PM EST |
| 240.00 | 82.50 | 86.30 | 84.40 | % | 0.35 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 245.00 | 87.50 | 90.75 | 89.13 | % | 0.36 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 250.00 | 92.50 | 96.15 | 94.33 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 255.00 | 97.50 | 101.25 | 99.38 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 260.00 | 102.50 | 105.85 | 104.18 | 91.01 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/29/2026 4:00:08 PM EST |
| 265.00 | 107.50 | 111.35 | 109.43 | % | 0.41 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 270.00 | 112.50 | 116.30 | 114.40 | % | 0.42 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 275.00 | 117.50 | 120.80 | 119.15 | 114.96 | +5.97 | +5.48% | 0.43 | 3 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |