Options Chain for QUALCOMM INC COM (QCOM) - $186.56 as of 7/9/2026 2:28:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 75.85 | 78.75 | 77.30 | % | 0.67 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.04 | 7/9/2026 4:00:05 PM EST | |||
| 120.00 | 71.15 | 74.10 | 72.63 | % | 0.61 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.05 | 7/9/2026 4:00:05 PM EST | |||
| 125.00 | 66.50 | 69.55 | 68.03 | % | 0.54 | 0 | 0 | 0.97 | 0.94 | 0.00 | -0.06 | 7/9/2026 4:00:05 PM EST | |||
| 130.00 | 61.95 | 65.00 | 63.48 | % | 0.49 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.08 | 7/9/2026 4:00:05 PM EST | |||
| 135.00 | 57.45 | 60.55 | 59.00 | % | 0.44 | 0 | 0 | 0.77 | 0.91 | 0.00 | -0.09 | 7/9/2026 4:00:05 PM EST | |||
| 140.00 | 53.10 | 56.45 | 54.78 | % | 0.39 | 0 | 0 | 0.78 | 0.89 | 0.00 | -0.10 | 7/9/2026 4:00:05 PM EST | |||
| 145.00 | 48.90 | 51.85 | 50.38 | % | 0.35 | 0 | 0 | 0.76 | 0.87 | 0.00 | -0.12 | 7/9/2026 4:00:05 PM EST | |||
| 150.00 | 44.80 | 47.90 | 46.35 | % | 0.31 | 0 | 0 | 0.75 | 0.84 | 0.00 | -0.13 | 7/9/2026 4:00:05 PM EST | |||
| 155.00 | 40.90 | 44.00 | 42.45 | % | 0.27 | 0 | 0 | 0.74 | 0.82 | 0.00 | -0.14 | 7/9/2026 4:00:05 PM EST | |||
| 160.00 | 37.15 | 40.10 | 38.63 | 40.41 | % | 0.24 | 2 | 0 | 0.73 | 0.79 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 165.00 | 33.65 | 36.65 | 35.15 | % | 0.21 | 0 | 0 | 0.73 | 0.75 | 0.01 | -0.17 | 7/9/2026 4:00:05 PM EST | |||
| 170.00 | 30.30 | 33.45 | 31.88 | % | 0.19 | 0 | 0 | 0.73 | 0.72 | 0.01 | -0.18 | 7/9/2026 4:00:05 PM EST | |||
| 175.00 | 27.50 | 30.30 | 28.90 | 32.01 | % | 0.17 | 6 | 0 | 0.73 | 0.68 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 180.00 | 24.45 | 27.55 | 26.00 | 27.69 | % | 0.14 | 3 | 0 | 0.72 | 0.64 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 185.00 | 21.65 | 24.95 | 23.30 | % | 0.13 | 0 | 0 | 0.72 | 0.60 | 0.01 | -0.20 | 7/9/2026 4:00:05 PM EST | |||
| 190.00 | 19.10 | 22.45 | 20.78 | 22.66 | % | 0.11 | 1 | 0 | 0.71 | 0.56 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 195.00 | 16.80 | 20.20 | 18.50 | % | 0.09 | 0 | 0 | 0.71 | 0.53 | 0.01 | -0.20 | 7/9/2026 4:00:05 PM EST | |||
| 200.00 | 15.70 | 18.30 | 17.00 | 18.14 | % | 0.09 | 3 | 0 | 0.73 | 0.49 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 205.00 | 12.85 | 16.40 | 14.63 | 16.00 | % | 0.07 | 1 | 0 | 0.71 | 0.45 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 210.00 | 11.15 | 14.90 | 13.03 | 15.00 | % | 0.06 | 6 | 0 | 0.71 | 0.41 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 215.00 | 9.70 | 13.35 | 11.53 | % | 0.05 | 0 | 0 | 0.71 | 0.38 | 0.01 | -0.19 | 7/9/2026 4:00:05 PM EST | |||
| 220.00 | 8.40 | 12.10 | 10.25 | 10.70 | % | 0.05 | 9 | 0 | 0.71 | 0.35 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 225.00 | 7.25 | 11.00 | 9.13 | % | 0.04 | 0 | 0 | 0.71 | 0.32 | 0.01 | -0.18 | 7/9/2026 4:00:05 PM EST | |||
| 230.00 | 6.20 | 10.00 | 8.10 | 9.20 | % | 0.04 | 4 | 0 | 0.72 | 0.29 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 235.00 | 5.30 | 9.10 | 7.20 | % | 0.03 | 0 | 0 | 0.72 | 0.26 | 0.01 | -0.17 | 7/9/2026 4:00:05 PM EST | |||
| 240.00 | 4.40 | 7.95 | 6.18 | % | 0.03 | 0 | 0 | 0.71 | 0.24 | 0.01 | -0.16 | 7/9/2026 4:00:05 PM EST | |||
| 245.00 | 4.00 | 7.55 | 5.78 | % | 0.02 | 0 | 0 | 0.73 | 0.22 | 0.01 | -0.15 | 7/9/2026 4:00:05 PM EST | |||
| 250.00 | 4.30 | 6.90 | 5.60 | 5.00 | % | 0.02 | 1 | 0 | 0.75 | 0.20 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 255.00 | 2.45 | 6.35 | 4.40 | % | 0.02 | 0 | 0 | 0.72 | 0.18 | 0.01 | -0.14 | 7/9/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.54 | 1.07 | 0.81 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.04 | 7/9/2026 4:00:05 PM EST | |||
| 120.00 | 0.76 | 1.20 | 0.98 | 0.86 | % | 0.01 | 2 | 0 | 0.78 | -0.04 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 125.00 | % | 0.00 | 0 | 0 | 0.80 | -0.06 | 0.00 | -0.06 | 7/9/2026 4:00:05 PM EST | ||||||
| 130.00 | 1.22 | 3.20 | 2.21 | % | 0.02 | 0 | 0 | 0.81 | -0.07 | 0.00 | -0.08 | 7/9/2026 4:00:05 PM EST | |||
| 135.00 | 1.72 | 3.45 | 2.59 | 2.44 | % | 0.02 | 54 | 0 | 0.78 | -0.09 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 140.00 | 2.25 | 4.50 | 3.38 | % | 0.02 | 0 | 0 | 0.78 | -0.11 | 0.00 | -0.10 | 7/9/2026 4:00:05 PM EST | |||
| 145.00 | 2.73 | 5.20 | 3.97 | 3.60 | % | 0.03 | 2 | 0 | 0.76 | -0.13 | 0.00 | -0.12 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 150.00 | 3.60 | 6.55 | 5.08 | 4.50 | % | 0.03 | 2 | 0 | 0.76 | -0.16 | 0.00 | -0.13 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 155.00 | 4.35 | 7.60 | 5.98 | % | 0.04 | 0 | 0 | 0.74 | -0.18 | 0.00 | -0.14 | 7/9/2026 4:00:05 PM EST | |||
| 160.00 | 4.95 | 8.85 | 6.90 | 7.07 | % | 0.04 | 3 | 0 | 0.72 | -0.21 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 165.00 | 6.45 | 10.30 | 8.38 | 8.49 | % | 0.05 | 1 | 0 | 0.72 | -0.25 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 170.00 | 8.65 | 12.00 | 10.33 | 10.14 | % | 0.06 | 3 | 0 | 0.72 | -0.28 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 175.00 | 10.45 | 12.50 | 11.48 | 12.00 | % | 0.07 | 3 | 0 | 0.69 | -0.32 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 180.00 | 12.20 | 15.95 | 14.08 | 14.13 | % | 0.08 | 2 | 0 | 0.71 | -0.36 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 185.00 | 14.55 | 18.25 | 16.40 | % | 0.09 | 0 | 0 | 0.71 | -0.40 | 0.01 | -0.20 | 7/9/2026 4:00:05 PM EST | |||
| 190.00 | 17.10 | 20.75 | 18.93 | % | 0.10 | 0 | 0 | 0.70 | -0.44 | 0.01 | -0.20 | 7/9/2026 4:00:05 PM EST | |||
| 195.00 | 20.30 | 22.20 | 21.25 | % | 0.11 | 0 | 0 | 0.69 | -0.47 | 0.01 | -0.20 | 7/9/2026 4:00:05 PM EST | |||
| 200.00 | 22.65 | 26.30 | 24.48 | 23.38 | % | 0.12 | 2 | 0 | 0.70 | -0.51 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:05 PM EST | |
| 205.00 | 25.45 | 29.50 | 27.48 | % | 0.13 | 0 | 0 | 0.69 | -0.55 | 0.01 | -0.20 | 7/9/2026 4:00:05 PM EST | |||
| 210.00 | 29.60 | 32.75 | 31.18 | % | 0.15 | 0 | 0 | 0.71 | -0.59 | 0.01 | -0.20 | 7/9/2026 4:00:05 PM EST | |||
| 215.00 | 33.15 | 36.30 | 34.73 | % | 0.16 | 0 | 0 | 0.71 | -0.62 | 0.01 | -0.19 | 7/9/2026 4:00:05 PM EST | |||
| 220.00 | 36.90 | 39.95 | 38.43 | % | 0.17 | 0 | 0 | 0.71 | -0.65 | 0.01 | -0.19 | 7/9/2026 4:00:05 PM EST | |||
| 225.00 | 40.70 | 43.75 | 42.23 | % | 0.19 | 0 | 0 | 0.71 | -0.68 | 0.01 | -0.18 | 7/9/2026 4:00:05 PM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | 0.71 | -0.71 | 0.01 | -0.18 | 7/9/2026 4:00:05 PM EST | ||||||
| 235.00 | 48.75 | 51.75 | 50.25 | % | 0.21 | 0 | 0 | 0.71 | -0.74 | 0.01 | -0.17 | 7/9/2026 4:00:05 PM EST | |||
| 240.00 | 52.85 | 55.95 | 54.40 | % | 0.23 | 0 | 0 | 0.71 | -0.76 | 0.01 | -0.16 | 7/9/2026 4:00:05 PM EST | |||
| 245.00 | 57.00 | 60.20 | 58.60 | % | 0.24 | 0 | 0 | 0.71 | -0.78 | 0.01 | -0.15 | 7/9/2026 4:00:05 PM EST | |||
| 250.00 | 61.40 | 64.55 | 62.98 | % | 0.25 | 0 | 0 | 0.71 | -0.80 | 0.01 | -0.15 | 7/9/2026 4:00:05 PM EST | |||
| 255.00 | 66.00 | 68.95 | 67.48 | % | 0.26 | 0 | 0 | 0.72 | -0.82 | 0.01 | -0.14 | 7/9/2026 4:00:05 PM EST |