Options Chain for QUALCOMM INC COM (QCOM) - $223.00 as of 6/25/2026 9:06:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 54.20 | 57.30 | 55.75 | 47.60 | % | 0.35 | 4 | 0 | 0.75 | 0.89 | 0.00 | -0.15 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 165.00 | 50.00 | 53.20 | 51.60 | % | 0.31 | 0 | 0 | 0.75 | 0.86 | 0.00 | -0.17 | 6/25/2026 1:59:06 PM EST | |||
| 170.00 | 46.10 | 49.25 | 47.68 | % | 0.28 | 0 | 0 | 0.74 | 0.84 | 0.00 | -0.18 | 6/25/2026 1:59:06 PM EST | |||
| 172.50 | 43.90 | 47.70 | 45.80 | % | 0.27 | 0 | 0 | 0.74 | 0.83 | 0.00 | -0.19 | 6/25/2026 1:59:06 PM EST | |||
| 175.00 | 42.40 | 45.75 | 44.08 | 47.45 | % | 0.25 | 4 | 0 | 0.74 | 0.81 | 0.00 | -0.20 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 177.50 | 40.60 | 44.00 | 42.30 | 45.75 | % | 0.24 | 29 | 0 | 0.74 | 0.80 | 0.00 | -0.20 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 180.00 | 38.65 | 42.20 | 40.43 | 32.50 | % | 0.22 | 1 | 0 | 0.75 | 0.79 | 0.01 | -0.21 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 182.50 | 36.75 | 40.50 | 38.63 | 41.95 | % | 0.21 | 12 | 0 | 0.75 | 0.77 | 0.01 | -0.22 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 185.00 | 35.10 | 38.90 | 37.00 | 40.34 | % | 0.20 | 18 | 0 | 0.75 | 0.76 | 0.01 | -0.22 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 187.50 | 33.65 | 37.45 | 35.55 | % | 0.19 | 0 | 0 | 0.75 | 0.74 | 0.01 | -0.23 | 6/25/2026 1:59:06 PM EST | |||
| 190.00 | 32.10 | 35.95 | 34.03 | 36.90 | % | 0.18 | 28 | 0 | 0.76 | 0.72 | 0.01 | -0.24 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 192.50 | 30.65 | 34.45 | 32.55 | % | 0.17 | 0 | 0 | 0.76 | 0.71 | 0.01 | -0.24 | 6/25/2026 1:59:06 PM EST | |||
| 195.00 | 29.25 | 33.00 | 31.13 | 27.75 | % | 0.16 | 4 | 0 | 0.76 | 0.69 | 0.01 | -0.25 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 197.50 | 27.90 | 31.45 | 29.68 | % | 0.15 | 0 | 0 | 0.77 | 0.67 | 0.01 | -0.25 | 6/25/2026 1:59:06 PM EST | |||
| 200.00 | 26.60 | 30.00 | 28.30 | 28.25 | % | 0.14 | 6 | 0 | 0.77 | 0.65 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 202.50 | 25.35 | 29.00 | 27.18 | 28.00 | % | 0.13 | 6 | 0 | 0.76 | 0.64 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 205.00 | 24.05 | 27.50 | 25.78 | 21.59 | % | 0.13 | 20 | 0 | 0.77 | 0.62 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 207.50 | 22.85 | 26.50 | 24.68 | 22.65 | % | 0.12 | 10 | 0 | 0.77 | 0.60 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 210.00 | 21.65 | 25.45 | 23.55 | % | 0.11 | 0 | 0 | 0.77 | 0.58 | 0.01 | -0.27 | 6/25/2026 1:59:06 PM EST | |||
| 212.50 | 20.55 | 24.00 | 22.28 | 22.08 | % | 0.10 | 32 | 0 | 0.77 | 0.57 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 215.00 | 19.75 | 23.00 | 21.38 | 22.67 | % | 0.10 | 16 | 0 | 0.77 | 0.55 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 217.50 | 18.45 | 21.90 | 20.18 | 17.20 | % | 0.09 | 2 | 0 | 0.77 | 0.53 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 220.00 | 17.45 | 20.85 | 19.15 | 19.83 | % | 0.09 | 213 | 0 | 0.77 | 0.51 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 225.00 | 15.65 | 19.00 | 17.33 | 18.42 | % | 0.08 | 8 | 0 | 0.76 | 0.48 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 230.00 | 14.00 | 17.60 | 15.80 | 16.16 | % | 0.07 | 424 | 0 | 0.78 | 0.45 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 2.60 | 4.30 | 3.45 | % | 0.02 | 0 | 0 | 0.78 | -0.12 | 0.00 | -0.15 | 6/25/2026 1:59:06 PM EST | |||
| 165.00 | 3.55 | 6.25 | 4.90 | % | 0.03 | 0 | 0 | 0.81 | -0.14 | 0.00 | -0.17 | 6/25/2026 1:59:06 PM EST | |||
| 170.00 | 4.25 | 6.95 | 5.60 | % | 0.03 | 0 | 0 | 0.79 | -0.16 | 0.00 | -0.18 | 6/25/2026 1:59:06 PM EST | |||
| 172.50 | 4.60 | 7.60 | 6.10 | % | 0.04 | 0 | 0 | 0.79 | -0.17 | 0.00 | -0.19 | 6/25/2026 1:59:06 PM EST | |||
| 175.00 | 5.45 | 7.40 | 6.43 | 7.90 | % | 0.04 | 2 | 0 | 0.77 | -0.19 | 0.00 | -0.20 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 177.50 | 6.25 | 8.75 | 7.50 | % | 0.04 | 0 | 0 | 0.79 | -0.20 | 0.00 | -0.20 | 6/25/2026 1:59:06 PM EST | |||
| 180.00 | 7.10 | 9.20 | 8.15 | 8.60 | % | 0.05 | 11 | 0 | 0.78 | -0.21 | 0.01 | -0.21 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 182.50 | 7.50 | 10.15 | 8.83 | 9.50 | % | 0.05 | 4 | 0 | 0.78 | -0.23 | 0.01 | -0.22 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 185.00 | 7.90 | 10.00 | 8.95 | 10.90 | % | 0.05 | 3 | 0 | 0.75 | -0.24 | 0.01 | -0.22 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 187.50 | 9.55 | 11.50 | 10.53 | 11.91 | % | 0.06 | 20 | 0 | 0.78 | -0.26 | 0.01 | -0.23 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 190.00 | 10.10 | 12.60 | 11.35 | 11.45 | % | 0.06 | 3 | 0 | 0.76 | -0.28 | 0.01 | -0.24 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 192.50 | 10.85 | 13.75 | 12.30 | 13.24 | % | 0.06 | 3 | 0 | 0.77 | -0.29 | 0.01 | -0.24 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 195.00 | 12.00 | 14.60 | 13.30 | % | 0.07 | 0 | 0 | 0.77 | -0.31 | 0.01 | -0.25 | 6/25/2026 1:59:06 PM EST | |||
| 197.50 | 13.30 | 15.80 | 14.55 | % | 0.07 | 0 | 0 | 0.78 | -0.33 | 0.01 | -0.25 | 6/25/2026 1:59:06 PM EST | |||
| 200.00 | 14.30 | 16.80 | 15.55 | 15.85 | % | 0.08 | 11 | 0 | 0.77 | -0.35 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 202.50 | 15.55 | 18.20 | 16.88 | 18.70 | % | 0.08 | 32 | 0 | 0.78 | -0.36 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 205.00 | 16.90 | 19.25 | 18.08 | 17.45 | % | 0.09 | 20 | 0 | 0.77 | -0.38 | 0.01 | -0.26 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 207.50 | 18.00 | 20.75 | 19.38 | 20.05 | % | 0.09 | 16 | 0 | 0.76 | -0.40 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 210.00 | 19.25 | 22.10 | 20.68 | 23.49 | % | 0.10 | 43 | 0 | 0.77 | -0.42 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 212.50 | 20.50 | 24.10 | 22.30 | % | 0.10 | 0 | 0 | 0.77 | -0.43 | 0.01 | -0.27 | 6/25/2026 1:59:06 PM EST | |||
| 215.00 | 22.25 | 25.75 | 24.00 | 26.18 | % | 0.11 | 8 | 0 | 0.78 | -0.45 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 217.50 | 23.75 | 26.80 | 25.28 | % | 0.12 | 0 | 0 | 0.78 | -0.47 | 0.01 | -0.27 | 6/25/2026 1:59:06 PM EST | |||
| 220.00 | 25.25 | 28.25 | 26.75 | 24.08 | % | 0.12 | 2 | 0 | 0.79 | -0.49 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 225.00 | 28.45 | 31.45 | 29.95 | 34.35 | % | 0.13 | 2 | 0 | 0.79 | -0.52 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 1:59:06 PM EST | |
| 230.00 | 31.80 | 34.90 | 33.35 | 35.60 | % | 0.15 | 12 | 0 | 0.79 | -0.55 | 0.01 | -0.27 | 6/25/2026 | 6/25/2026 1:59:06 PM EST |