Options Chain for QUALCOMM INC COM (QCOM) - $201.49 as of 5/18/2026 2:47:58 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 | 132.25 | 135.65 | 133.95 | 145.90 | 0.00 | 0.00% | 1.91 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:29 PM EST |
| 75.00 | 127.20 | 130.70 | 128.95 | 137.35 | 0.00 | 0.00% | 1.72 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:29 PM EST |
| 80.00 | 122.30 | 125.70 | 124.00 | % | 1.55 | 0 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 5/18/2026 3:59:29 PM EST | |||
| 85.00 | 117.05 | 120.75 | 118.90 | % | 1.40 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 5/18/2026 3:59:29 PM EST | |||
| 90.00 | 112.30 | 115.90 | 114.10 | % | 1.27 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 5/18/2026 3:59:29 PM EST | |||
| 95.00 | 107.50 | 110.90 | 109.20 | 89.73 | 0.00 | 0.00% | 1.15 | 0 | 55 | 0.94 | 0.99 | 0.00 | -0.01 | 5/5/2026 | 5/18/2026 3:59:29 PM EST |
| 100.00 | 102.65 | 106.05 | 104.35 | 101.00 | -7.33 | -6.77% | 1.04 | 1 | 19 | 0.90 | 0.98 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 105.00 | 97.85 | 101.25 | 99.55 | 90.40 | 0.00 | 0.00% | 0.95 | 0 | 5 | 0.87 | 0.98 | 0.00 | -0.02 | 5/6/2026 | 5/18/2026 3:59:29 PM EST |
| 110.00 | 93.40 | 96.60 | 95.00 | 106.94 | 0.00 | 0.00% | 0.86 | 0 | 35 | 0.84 | 0.97 | 0.00 | -0.03 | 5/8/2026 | 5/18/2026 3:59:29 PM EST |
| 115.00 | 88.75 | 91.80 | 90.28 | 24.62 | 0.00 | 0.00% | 0.79 | 0 | 67 | 0.81 | 0.96 | 0.00 | -0.03 | 4/16/2026 | 5/18/2026 3:59:29 PM EST |
| 120.00 | 84.00 | 87.10 | 85.55 | 94.30 | 0.00 | 0.00% | 0.71 | 0 | 110 | 0.78 | 0.95 | 0.00 | -0.04 | 5/13/2026 | 5/18/2026 3:59:29 PM EST |
| 125.00 | 79.35 | 82.50 | 80.93 | 81.85 | 0.00 | 0.00% | 0.65 | 0 | 61 | 0.76 | 0.94 | 0.00 | -0.04 | 5/12/2026 | 5/18/2026 3:59:29 PM EST |
| 130.00 | 74.95 | 77.35 | 76.15 | 76.20 | 0.00 | 0.00% | 0.59 | 0 | 196 | 0.60 | 0.93 | 0.00 | -0.05 | 5/14/2026 | 5/18/2026 3:59:29 PM EST |
| 135.00 | 70.30 | 73.60 | 71.95 | 65.00 | -8.10 | -11.09% | 0.53 | 1 | 136 | 0.63 | 0.92 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 140.00 | 66.15 | 69.25 | 67.70 | 66.72 | 0.00 | 0.00% | 0.48 | 0 | 326 | 0.64 | 0.90 | 0.00 | -0.07 | 5/15/2026 | 5/18/2026 3:59:29 PM EST |
| 145.00 | 61.75 | 64.45 | 63.10 | 63.23 | 0.00 | 0.00% | 0.44 | 0 | 384 | 0.62 | 0.88 | 0.00 | -0.07 | 5/15/2026 | 5/18/2026 3:59:29 PM EST |
| 150.00 | 57.85 | 60.40 | 59.13 | 54.95 | -6.05 | -9.92% | 0.39 | 4 | 625 | 0.62 | 0.86 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 155.00 | 54.00 | 56.50 | 55.25 | 53.20 | -3.83 | -6.72% | 0.36 | 17 | 548 | 0.62 | 0.84 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 160.00 | 50.20 | 53.45 | 51.83 | 50.96 | -2.74 | -5.11% | 0.32 | 3 | 848 | 0.63 | 0.82 | 0.00 | -0.10 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 165.00 | 46.60 | 49.40 | 48.00 | 48.91 | 0.00 | 0.00% | 0.29 | 0 | 445 | 0.62 | 0.79 | 0.00 | -0.10 | 5/15/2026 | 5/18/2026 3:59:29 PM EST |
| 170.00 | 43.15 | 46.15 | 44.65 | 37.30 | -5.82 | -13.50% | 0.26 | 3 | 1,296 | 0.63 | 0.77 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 175.00 | 40.40 | 43.25 | 41.83 | 36.40 | -4.96 | -12.00% | 0.24 | 2 | 696 | 0.64 | 0.74 | 0.00 | -0.12 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 180.00 | 37.50 | 40.30 | 38.90 | 38.30 | -1.41 | -3.56% | 0.22 | 11 | 871 | 0.64 | 0.71 | 0.01 | -0.12 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 185.00 | 34.55 | 36.95 | 35.75 | 34.00 | -1.13 | -3.22% | 0.19 | 2 | 1,092 | 0.63 | 0.68 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 190.00 | 31.90 | 34.65 | 33.28 | 30.85 | -1.60 | -4.94% | 0.18 | 70 | 184 | 0.64 | 0.65 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 195.00 | 29.10 | 32.25 | 30.68 | 30.10 | -1.60 | -5.05% | 0.16 | 67 | 294 | 0.64 | 0.62 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 200.00 | 27.70 | 28.85 | 28.28 | 28.09 | -1.50 | -5.07% | 0.14 | 833 | 925 | 0.64 | 0.59 | 0.01 | -0.14 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 210.00 | 23.55 | 25.25 | 24.40 | 23.56 | -0.50 | -2.08% | 0.12 | 367 | 981 | 0.65 | 0.53 | 0.01 | -0.14 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 220.00 | 20.00 | 21.60 | 20.80 | 19.20 | -1.04 | -5.14% | 0.09 | 373 | 1,829 | 0.65 | 0.47 | 0.01 | -0.14 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 230.00 | 17.00 | 18.45 | 17.73 | 16.20 | -2.40 | -12.91% | 0.08 | 76 | 1,371 | 0.66 | 0.42 | 0.01 | -0.14 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 240.00 | 14.45 | 15.75 | 15.10 | 14.75 | -1.30 | -8.10% | 0.06 | 101 | 869 | 0.66 | 0.37 | 0.01 | -0.14 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 250.00 | 12.60 | 13.15 | 12.88 | 13.00 | -0.30 | -2.26% | 0.05 | 127 | 666 | 0.67 | 0.33 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 260.00 | 10.00 | 11.45 | 10.73 | 11.00 | -0.99 | -8.26% | 0.04 | 6,134 | 5,126 | 0.67 | 0.29 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 270.00 | 8.95 | 9.60 | 9.28 | 9.39 | -0.96 | -9.28% | 0.03 | 5,406 | 6,349 | 0.67 | 0.25 | 0.00 | -0.12 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 280.00 | 7.70 | 8.50 | 8.10 | 7.91 | -1.29 | -14.03% | 0.03 | 892 | 3,456 | 0.68 | 0.22 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 290.00 | 6.65 | 7.40 | 7.03 | 6.00 | -1.94 | -24.44% | 0.02 | 27 | 105 | 0.69 | 0.20 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 300.00 | 5.45 | 6.20 | 5.83 | 6.10 | -0.71 | -10.43% | 0.02 | 300 | 563 | 0.68 | 0.18 | 0.00 | -0.10 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 310.00 | 4.45 | 5.85 | 5.15 | 4.81 | -1.59 | -24.85% | 0.02 | 3 | 5 | 0.69 | 0.16 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 320.00 | 3.70 | 5.25 | 4.48 | 4.50 | -1.48 | -24.75% | 0.01 | 47 | 27 | 0.70 | 0.14 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 330.00 | 3.60 | 4.60 | 4.10 | 4.10 | -0.89 | -17.84% | 0.01 | 207 | 10 | 0.72 | 0.12 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 340.00 | 3.00 | 4.10 | 3.55 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.72 | 0.11 | 0.00 | -0.07 | 5/15/2026 | 5/18/2026 3:59:29 PM EST |
| 350.00 | 2.17 | 3.60 | 2.89 | 3.00 | -1.17 | -28.06% | 0.01 | 51 | 66 | 0.71 | 0.10 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 360.00 | 2.59 | 3.30 | 2.95 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.74 | 0.09 | 0.00 | -0.06 | 5/15/2026 | 5/18/2026 3:59:29 PM EST |
| 370.00 | 2.36 | 2.91 | 2.64 | 2.60 | -0.80 | -23.53% | 0.01 | 9 | 46 | 0.75 | 0.08 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 3:59:29 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 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:29 PM EST |
| 75.00 | 0.00 | 0.66 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.03 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:29 PM EST |
| 80.00 | 0.01 | 0.63 | 0.32 | 0.26 | +0.10 | +62.50% | 0.00 | 2 | 12 | 0.78 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 85.00 | 0.00 | 0.37 | 0.19 | 0.40 | +0.02 | +5.27% | 0.00 | 2 | 26 | 0.83 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 90.00 | 0.00 | 0.63 | 0.32 | 0.60 | +0.29 | +93.55% | 0.00 | 3 | 54 | 0.85 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 95.00 | 0.17 | 1.08 | 0.63 | 0.58 | +0.12 | +26.09% | 0.01 | 2 | 100 | 0.77 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 100.00 | 0.21 | 1.12 | 0.67 | 0.66 | +0.12 | +22.23% | 0.01 | 3 | 185 | 0.74 | -0.02 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 105.00 | 0.18 | 0.90 | 0.54 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.67 | -0.02 | 0.00 | -0.02 | 5/15/2026 | 5/18/2026 3:59:29 PM EST |
| 110.00 | 0.23 | 1.08 | 0.66 | 0.71 | -0.33 | -31.74% | 0.01 | 23 | 622 | 0.65 | -0.03 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 115.00 | 0.16 | 1.60 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,018 | 0.62 | -0.04 | 0.00 | -0.03 | 5/14/2026 | 5/18/2026 3:59:29 PM EST |
| 120.00 | 0.85 | 1.90 | 1.38 | 1.54 | +0.17 | +12.41% | 0.01 | 1 | 1,036 | 0.67 | -0.05 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 125.00 | 1.40 | 2.79 | 2.10 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 872 | 0.69 | -0.06 | 0.00 | -0.04 | 5/15/2026 | 5/18/2026 3:59:29 PM EST |
| 130.00 | 1.61 | 2.30 | 1.96 | 2.50 | +0.59 | +30.89% | 0.02 | 2 | 715 | 0.64 | -0.07 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 135.00 | 2.19 | 2.94 | 2.57 | 2.80 | -0.25 | -8.20% | 0.02 | 13 | 558 | 0.64 | -0.08 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 140.00 | 2.75 | 3.55 | 3.15 | 3.45 | +0.10 | +2.99% | 0.02 | 55 | 966 | 0.63 | -0.10 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 145.00 | 3.35 | 4.40 | 3.88 | 4.02 | -0.58 | -12.61% | 0.03 | 38 | 248 | 0.63 | -0.12 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 150.00 | 4.35 | 5.25 | 4.80 | 4.90 | -0.17 | -3.36% | 0.03 | 14 | 1,205 | 0.63 | -0.14 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 155.00 | 5.45 | 6.00 | 5.73 | 5.96 | -0.44 | -6.88% | 0.04 | 21 | 190 | 0.62 | -0.16 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 160.00 | 6.45 | 7.30 | 6.88 | 7.13 | -0.67 | -8.59% | 0.04 | 2,347 | 326 | 0.61 | -0.18 | 0.00 | -0.10 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 165.00 | 7.85 | 8.65 | 8.25 | 8.50 | -0.35 | -3.96% | 0.05 | 10 | 543 | 0.61 | -0.21 | 0.00 | -0.10 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 170.00 | 9.45 | 10.25 | 9.85 | 10.70 | +0.25 | +2.40% | 0.06 | 10 | 134 | 0.62 | -0.23 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 175.00 | 11.10 | 12.00 | 11.55 | 13.70 | +1.02 | +8.05% | 0.07 | 84 | 684 | 0.61 | -0.26 | 0.00 | -0.12 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 180.00 | 13.20 | 14.00 | 13.60 | 16.05 | +1.72 | +12.01% | 0.08 | 170 | 698 | 0.62 | -0.29 | 0.01 | -0.12 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 185.00 | 15.35 | 16.15 | 15.75 | 16.95 | +0.35 | +2.11% | 0.09 | 74 | 549 | 0.62 | -0.32 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 190.00 | 17.15 | 19.70 | 18.43 | 19.36 | +0.01 | +0.06% | 0.10 | 36 | 1,853 | 0.63 | -0.35 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 195.00 | 20.10 | 20.95 | 20.53 | 22.97 | +1.37 | +6.35% | 0.11 | 114 | 450 | 0.62 | -0.38 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 200.00 | 22.80 | 23.65 | 23.23 | 24.85 | +0.95 | +3.98% | 0.12 | 126 | 731 | 0.62 | -0.41 | 0.01 | -0.14 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 210.00 | 28.60 | 29.55 | 29.08 | 28.70 | -0.60 | -2.05% | 0.14 | 27 | 524 | 0.63 | -0.47 | 0.01 | -0.14 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 220.00 | 35.05 | 36.60 | 35.83 | 38.62 | 0.00 | 0.00% | 0.16 | 0 | 231 | 0.64 | -0.53 | 0.01 | -0.14 | 5/15/2026 | 5/18/2026 3:59:29 PM EST |
| 230.00 | 42.05 | 43.10 | 42.58 | 44.10 | -1.00 | -2.22% | 0.19 | 6 | 295 | 0.64 | -0.58 | 0.01 | -0.14 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 240.00 | 48.25 | 51.30 | 49.78 | 52.68 | 0.00 | 0.00% | 0.21 | 0 | 61 | 0.64 | -0.63 | 0.01 | -0.14 | 5/15/2026 | 5/18/2026 3:59:29 PM EST |
| 250.00 | 55.95 | 59.15 | 57.55 | 60.42 | 0.00 | 0.00% | 0.23 | 0 | 197 | 0.65 | -0.67 | 0.01 | -0.13 | 5/14/2026 | 5/18/2026 3:59:29 PM EST |
| 260.00 | 64.05 | 67.35 | 65.70 | 48.10 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.65 | -0.71 | 0.01 | -0.13 | 5/11/2026 | 5/18/2026 3:59:29 PM EST |
| 270.00 | 72.40 | 75.75 | 74.08 | 73.25 | 0.00 | 0.00% | 0.27 | 0 | 56 | 0.65 | -0.75 | 0.00 | -0.12 | 5/12/2026 | 5/18/2026 3:59:29 PM EST |
| 280.00 | 81.95 | 84.50 | 83.23 | 84.35 | +2.35 | +2.87% | 0.30 | 8 | 41 | 0.67 | -0.78 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 3:59:29 PM EST |
| 290.00 | 90.15 | 93.55 | 91.85 | % | 0.32 | 0 | 0 | 0.67 | -0.80 | 0.00 | -0.11 | 5/18/2026 3:59:29 PM EST | |||
| 300.00 | 99.45 | 102.20 | 100.83 | % | 0.34 | 0 | 0 | 0.67 | -0.82 | 0.00 | -0.10 | 5/18/2026 3:59:29 PM EST | |||
| 310.00 | 108.55 | 111.50 | 110.03 | % | 0.35 | 0 | 0 | 0.67 | -0.84 | 0.00 | -0.09 | 5/18/2026 3:59:29 PM EST | |||
| 320.00 | 118.20 | 120.90 | 119.55 | % | 0.37 | 0 | 0 | 0.69 | -0.86 | 0.00 | -0.09 | 5/18/2026 3:59:29 PM EST | |||
| 330.00 | 127.55 | 130.40 | 128.98 | % | 0.39 | 0 | 0 | 0.69 | -0.88 | 0.00 | -0.08 | 5/18/2026 3:59:29 PM EST | |||
| 340.00 | 137.25 | 140.35 | 138.80 | % | 0.41 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.07 | 5/18/2026 3:59:29 PM EST | |||
| 350.00 | 146.75 | 149.80 | 148.28 | % | 0.42 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.07 | 5/18/2026 3:59:29 PM EST | |||
| 360.00 | 156.50 | 159.70 | 158.10 | % | 0.44 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.06 | 5/18/2026 3:59:29 PM EST | |||
| 370.00 | 166.25 | 169.30 | 167.78 | % | 0.45 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.06 | 5/18/2026 3:59:29 PM EST |