Options Chain for QUALCOMM INC COM (QCOM) - $204.90 as of 6/26/2026 1:35:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 117.30 | 121.30 | 119.30 | 149.80 | 0.00 | 0.00% | 1.70 | 0 | 168 | 1.52 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:54 PM EST |
| 75.00 | 112.10 | 116.35 | 114.23 | 137.35 | 0.00 | 0.00% | 1.52 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 6/26/2026 3:59:54 PM EST |
| 80.00 | 108.25 | 111.40 | 109.83 | 137.75 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.46 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/26/2026 3:59:54 PM EST |
| 85.00 | 102.60 | 106.45 | 104.53 | % | 1.23 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 6/26/2026 3:59:54 PM EST | |||
| 90.00 | 98.20 | 101.60 | 99.90 | % | 1.11 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 6/26/2026 3:59:54 PM EST | |||
| 95.00 | 92.55 | 96.70 | 94.63 | 103.95 | 0.00 | 0.00% | 1.00 | 0 | 56 | 1.15 | 0.99 | 0.00 | -0.02 | 6/11/2026 | 6/26/2026 3:59:54 PM EST |
| 100.00 | 88.20 | 91.80 | 90.00 | 148.00 | 0.00 | 0.00% | 0.90 | 0 | 18 | 1.19 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 6/26/2026 3:59:54 PM EST |
| 105.00 | 83.80 | 87.10 | 85.45 | 96.94 | 0.00 | 0.00% | 0.81 | 0 | 7 | 1.14 | 0.98 | 0.00 | -0.02 | 6/11/2026 | 6/26/2026 3:59:54 PM EST |
| 110.00 | 78.65 | 82.30 | 80.48 | 106.00 | 0.00 | 0.00% | 0.73 | 0 | 35 | 1.05 | 0.98 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 115.00 | 73.90 | 77.50 | 75.70 | 107.50 | 0.00 | 0.00% | 0.66 | 0 | 70 | 1.00 | 0.97 | 0.00 | -0.04 | 6/15/2026 | 6/26/2026 3:59:54 PM EST |
| 120.00 | 69.55 | 72.60 | 71.08 | 122.83 | 0.00 | 0.00% | 0.59 | 0 | 108 | 0.95 | 0.96 | 0.00 | -0.05 | 6/4/2026 | 6/26/2026 3:59:54 PM EST |
| 125.00 | 65.00 | 68.30 | 66.65 | 73.25 | 0.00 | 0.00% | 0.53 | 0 | 56 | 0.77 | 0.94 | 0.00 | -0.06 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 130.00 | 60.40 | 63.60 | 62.00 | 66.72 | -34.85 | -34.32% | 0.48 | 1 | 225 | 0.75 | 0.93 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 135.00 | 56.05 | 59.05 | 57.55 | 58.39 | -6.46 | -9.97% | 0.43 | 3 | 137 | 0.74 | 0.91 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 140.00 | 51.95 | 55.00 | 53.48 | 66.02 | 0.00 | 0.00% | 0.38 | 0 | 319 | 0.75 | 0.88 | 0.00 | -0.10 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 145.00 | 47.75 | 50.95 | 49.35 | 57.82 | -9.19 | -13.72% | 0.34 | 2 | 368 | 0.74 | 0.86 | 0.00 | -0.11 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 150.00 | 43.80 | 47.05 | 45.43 | 48.00 | -15.03 | -23.85% | 0.30 | 9 | 632 | 0.73 | 0.83 | 0.00 | -0.13 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 155.00 | 40.10 | 42.95 | 41.53 | 57.34 | 0.00 | 0.00% | 0.27 | 0 | 487 | 0.72 | 0.80 | 0.01 | -0.14 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 160.00 | 36.55 | 39.20 | 37.88 | 45.80 | -6.99 | -13.25% | 0.24 | 1 | 951 | 0.71 | 0.77 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 165.00 | 34.00 | 35.85 | 34.93 | 35.05 | -10.95 | -23.81% | 0.21 | 3 | 473 | 0.72 | 0.74 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 170.00 | 30.15 | 32.95 | 31.55 | 38.26 | -13.24 | -25.71% | 0.19 | 8 | 1,205 | 0.71 | 0.71 | 0.01 | -0.17 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 175.00 | 27.20 | 29.75 | 28.48 | 33.75 | -12.10 | -26.39% | 0.16 | 42 | 704 | 0.70 | 0.67 | 0.01 | -0.18 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 180.00 | 24.50 | 26.40 | 25.45 | 25.50 | -18.50 | -42.05% | 0.14 | 7 | 873 | 0.70 | 0.63 | 0.01 | -0.19 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 185.00 | 22.90 | 23.90 | 23.40 | 23.98 | -15.32 | -38.99% | 0.13 | 5 | 1,167 | 0.72 | 0.60 | 0.01 | -0.19 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 190.00 | 21.00 | 21.55 | 21.28 | 21.80 | -9.90 | -31.23% | 0.11 | 70 | 353 | 0.72 | 0.56 | 0.01 | -0.20 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 195.00 | 18.70 | 19.45 | 19.08 | 18.70 | -10.30 | -35.52% | 0.10 | 188 | 485 | 0.71 | 0.52 | 0.01 | -0.20 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 200.00 | 16.70 | 17.55 | 17.13 | 17.30 | -9.15 | -34.60% | 0.09 | 2,313 | 1,774 | 0.73 | 0.49 | 0.01 | -0.20 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 210.00 | 13.25 | 14.25 | 13.75 | 12.95 | -9.05 | -41.14% | 0.07 | 196 | 1,467 | 0.71 | 0.42 | 0.01 | -0.20 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 220.00 | 10.90 | 12.20 | 11.55 | 10.74 | -8.10 | -43.00% | 0.05 | 309 | 1,921 | 0.73 | 0.36 | 0.01 | -0.19 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 230.00 | 8.70 | 9.40 | 9.05 | 9.13 | -6.17 | -40.33% | 0.04 | 368 | 3,782 | 0.73 | 0.31 | 0.01 | -0.18 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 240.00 | 7.05 | 7.70 | 7.38 | 7.70 | -4.95 | -39.13% | 0.03 | 179 | 1,908 | 0.73 | 0.26 | 0.01 | -0.17 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 250.00 | 5.55 | 6.25 | 5.90 | 6.00 | -4.40 | -42.31% | 0.02 | 600 | 3,620 | 0.74 | 0.22 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 260.00 | 4.50 | 5.15 | 4.83 | 4.90 | -4.05 | -45.26% | 0.02 | 1,110 | 3,028 | 0.76 | 0.19 | 0.00 | -0.14 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 270.00 | 3.15 | 5.00 | 4.08 | 3.86 | -3.55 | -47.91% | 0.02 | 114 | 3,666 | 0.76 | 0.16 | 0.00 | -0.12 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 280.00 | 3.00 | 3.55 | 3.28 | 3.50 | -2.50 | -41.67% | 0.01 | 231 | 4,644 | 0.76 | 0.13 | 0.00 | -0.11 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 290.00 | 2.06 | 3.10 | 2.58 | 2.62 | -2.48 | -48.63% | 0.01 | 28 | 635 | 0.76 | 0.11 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 300.00 | 2.10 | 2.58 | 2.34 | 2.40 | -1.85 | -43.53% | 0.01 | 832 | 2,681 | 0.79 | 0.09 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 310.00 | 1.15 | 3.65 | 2.40 | 1.96 | -1.81 | -48.02% | 0.01 | 161 | 311 | 0.82 | 0.08 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 320.00 | 0.51 | 3.50 | 2.01 | 2.14 | -1.32 | -38.15% | 0.01 | 36 | 309 | 0.81 | 0.06 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 330.00 | 1.50 | 2.90 | 2.20 | 1.64 | -2.09 | -56.04% | 0.01 | 5 | 993 | 0.87 | 0.05 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 340.00 | 0.01 | 2.31 | 1.16 | 1.50 | -1.29 | -46.24% | 0.00 | 5 | 168 | 0.70 | 0.04 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 350.00 | 0.43 | 1.97 | 1.20 | 1.16 | -1.01 | -46.55% | 0.00 | 339 | 436 | 0.83 | 0.04 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 360.00 | 0.39 | 1.92 | 1.16 | 1.12 | -0.71 | -38.80% | 0.00 | 2 | 368 | 0.86 | 0.03 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 370.00 | 0.25 | 1.15 | 0.70 | 0.84 | -0.81 | -49.10% | 0.00 | 629 | 2,427 | 0.79 | 0.02 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 3 | 2,368 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.17 | 1.09 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.60 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/26/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.95 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.22 | 1.11 | 0.16 | -0.29 | -64.45% | 0.01 | 1 | 32 | 1.41 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.97 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/26/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.32 | 1.16 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.26 | -0.01 | 0.00 | -0.02 | 6/23/2026 | 6/26/2026 3:59:54 PM EST |
| 100.00 | 0.20 | 0.50 | 0.35 | 0.35 | +0.05 | +16.67% | 0.00 | 6 | 208 | 0.81 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 105.00 | 0.18 | 0.65 | 0.42 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.76 | -0.02 | 0.00 | -0.02 | 6/22/2026 | 6/26/2026 3:59:54 PM EST |
| 110.00 | 0.23 | 0.80 | 0.52 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.74 | -0.02 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 115.00 | 0.20 | 1.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,122 | 0.70 | -0.03 | 0.00 | -0.04 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 120.00 | 0.50 | 2.99 | 1.75 | 1.28 | +0.48 | +60.00% | 0.01 | 117 | 1,138 | 0.80 | -0.04 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 125.00 | 1.25 | 1.85 | 1.55 | 1.30 | +0.26 | +25.00% | 0.01 | 40 | 1,294 | 0.75 | -0.06 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 130.00 | 1.12 | 3.55 | 2.34 | 1.68 | +0.25 | +17.49% | 0.02 | 8 | 991 | 0.76 | -0.07 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 135.00 | 1.61 | 3.90 | 2.76 | 2.48 | +0.62 | +33.34% | 0.02 | 2 | 837 | 0.74 | -0.09 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 140.00 | 2.33 | 4.00 | 3.17 | 3.20 | +0.95 | +42.23% | 0.02 | 26 | 779 | 0.71 | -0.12 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 145.00 | 3.05 | 5.55 | 4.30 | 3.49 | +0.84 | +31.70% | 0.03 | 283 | 710 | 0.72 | -0.14 | 0.00 | -0.11 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 150.00 | 5.15 | 5.60 | 5.38 | 5.45 | +1.90 | +53.53% | 0.04 | 61 | 1,309 | 0.72 | -0.17 | 0.00 | -0.13 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 155.00 | 5.55 | 7.65 | 6.60 | 5.42 | +1.07 | +24.60% | 0.04 | 15 | 395 | 0.72 | -0.20 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 160.00 | 7.15 | 9.60 | 8.38 | 8.00 | +2.85 | +55.34% | 0.05 | 85 | 2,976 | 0.73 | -0.23 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 165.00 | 9.15 | 10.45 | 9.80 | 10.20 | +3.60 | +54.55% | 0.06 | 19 | 708 | 0.72 | -0.26 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 170.00 | 11.05 | 12.20 | 11.63 | 11.46 | +4.63 | +67.79% | 0.07 | 96 | 417 | 0.73 | -0.29 | 0.01 | -0.17 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 175.00 | 13.25 | 15.00 | 14.13 | 14.02 | +4.80 | +52.07% | 0.08 | 98 | 928 | 0.74 | -0.33 | 0.01 | -0.18 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 180.00 | 15.70 | 16.40 | 16.05 | 16.52 | +5.43 | +48.97% | 0.09 | 131 | 1,365 | 0.72 | -0.37 | 0.01 | -0.19 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 185.00 | 17.95 | 18.95 | 18.45 | 18.75 | +6.25 | +50.00% | 0.10 | 88 | 1,315 | 0.71 | -0.40 | 0.01 | -0.19 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 190.00 | 20.50 | 21.80 | 21.15 | 21.00 | +5.65 | +36.81% | 0.11 | 74 | 2,358 | 0.71 | -0.44 | 0.01 | -0.20 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 195.00 | 23.45 | 24.55 | 24.00 | 24.35 | +9.02 | +58.84% | 0.12 | 69 | 1,187 | 0.72 | -0.48 | 0.01 | -0.20 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 200.00 | 26.45 | 27.70 | 27.08 | 26.83 | +6.93 | +34.83% | 0.14 | 110 | 10,732 | 0.72 | -0.51 | 0.01 | -0.20 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 210.00 | 33.05 | 34.70 | 33.88 | 34.32 | +9.25 | +36.90% | 0.16 | 48 | 2,096 | 0.72 | -0.58 | 0.01 | -0.20 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 220.00 | 40.20 | 42.65 | 41.43 | 40.75 | +9.57 | +30.70% | 0.19 | 30 | 2,016 | 0.76 | -0.64 | 0.01 | -0.19 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 230.00 | 47.50 | 49.85 | 48.68 | 37.30 | -0.58 | -1.54% | 0.21 | 18 | 618 | 0.74 | -0.69 | 0.01 | -0.18 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 240.00 | 55.65 | 58.75 | 57.20 | 44.00 | +1.66 | +3.93% | 0.24 | 1 | 343 | 0.76 | -0.74 | 0.01 | -0.17 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 250.00 | 64.60 | 67.35 | 65.98 | 61.57 | +12.67 | +25.91% | 0.26 | 3 | 304 | 0.78 | -0.78 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 260.00 | 73.55 | 76.20 | 74.88 | 49.85 | 0.00 | 0.00% | 0.29 | 0 | 105 | 0.79 | -0.81 | 0.00 | -0.14 | 6/22/2026 | 6/26/2026 3:59:54 PM EST |
| 270.00 | 82.15 | 85.35 | 83.75 | 80.80 | 0.00 | 0.00% | 0.31 | 0 | 77 | 0.79 | -0.84 | 0.00 | -0.12 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 280.00 | 92.00 | 94.70 | 93.35 | 68.85 | 0.00 | 0.00% | 0.33 | 0 | 32 | 0.82 | -0.87 | 0.00 | -0.11 | 6/15/2026 | 6/26/2026 3:59:54 PM EST |
| 290.00 | 100.90 | 104.15 | 102.53 | 81.07 | 0.00 | 0.00% | 0.35 | 0 | 41 | 0.80 | -0.89 | 0.00 | -0.10 | 6/17/2026 | 6/26/2026 3:59:54 PM EST |
| 300.00 | 110.50 | 113.75 | 112.13 | 85.50 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.97 | -0.91 | 0.00 | -0.09 | 6/16/2026 | 6/26/2026 3:59:54 PM EST |
| 310.00 | 120.10 | 123.70 | 121.90 | 122.00 | +43.45 | +55.32% | 0.39 | 1 | 57 | 1.00 | -0.92 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 320.00 | 129.90 | 133.40 | 131.65 | 104.92 | 0.00 | 0.00% | 0.41 | 0 | 79 | 1.03 | -0.94 | 0.00 | -0.06 | 6/15/2026 | 6/26/2026 3:59:54 PM EST |
| 330.00 | 139.80 | 143.30 | 141.55 | 117.21 | 0.00 | 0.00% | 0.43 | 0 | 53 | 1.06 | -0.95 | 0.00 | -0.06 | 6/17/2026 | 6/26/2026 3:59:54 PM EST |
| 340.00 | 149.90 | 152.85 | 151.38 | 151.50 | +48.29 | +46.79% | 0.45 | 1 | 17 | 1.09 | -0.96 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 350.00 | 159.65 | 162.75 | 161.20 | 161.50 | +7.90 | +5.15% | 0.46 | 1 | 35 | 1.12 | -0.96 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 360.00 | 169.55 | 172.70 | 171.13 | 163.40 | 0.00 | 0.00% | 0.48 | 0 | 87 | 1.15 | -0.97 | 0.00 | -0.03 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 370.00 | 179.45 | 183.40 | 181.43 | 174.20 | 0.00 | 0.00% | 0.49 | 0 | 114 | 1.19 | -0.98 | 0.00 | -0.03 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |