Options Chain for QUALCOMM INC COM (QCOM) - $161.04 as of 8/7/2026 5:00:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 75.45 | 79.25 | 77.35 | % | 0.86 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 95.00 | 70.70 | 74.10 | 72.40 | % | 0.76 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 100.00 | 65.85 | 68.60 | 67.23 | % | 0.67 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 105.00 | 60.75 | 64.30 | 62.53 | % | 0.60 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 110.00 | 56.00 | 58.65 | 57.33 | % | 0.52 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 115.00 | 51.05 | 53.65 | 52.35 | % | 0.46 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 120.00 | 45.60 | 49.45 | 47.53 | % | 0.40 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 8/7/2026 2:58:54 PM EST | |||
| 125.00 | 40.75 | 44.55 | 42.65 | % | 0.34 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.02 | 8/7/2026 2:58:54 PM EST | |||
| 130.00 | 36.35 | 39.00 | 37.68 | 24.54 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.86 | 0.96 | 0.00 | -0.04 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 135.00 | 31.60 | 34.25 | 32.93 | 32.85 | +5.35 | +19.46% | 0.24 | 1 | 16 | 0.58 | 0.93 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 140.00 | 27.05 | 29.70 | 28.38 | 25.75 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.58 | 0.90 | 0.01 | -0.08 | 8/4/2026 | 8/7/2026 2:58:54 PM EST |
| 145.00 | 22.65 | 25.20 | 23.93 | 23.58 | +3.44 | +17.08% | 0.17 | 7 | 24 | 0.53 | 0.85 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 150.00 | 18.80 | 21.45 | 20.13 | 19.60 | +3.65 | +22.89% | 0.13 | 2 | 364 | 0.54 | 0.79 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 155.00 | 15.10 | 17.80 | 16.45 | 16.19 | +4.54 | +38.97% | 0.11 | 7 | 271 | 0.53 | 0.72 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 160.00 | 12.60 | 14.05 | 13.33 | 13.15 | +2.94 | +28.80% | 0.08 | 14 | 462 | 0.51 | 0.64 | 0.02 | -0.15 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 165.00 | 10.15 | 10.85 | 10.50 | 10.50 | +2.73 | +35.14% | 0.06 | 205 | 72 | 0.51 | 0.55 | 0.02 | -0.16 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 170.00 | 7.90 | 8.20 | 8.05 | 8.00 | +1.72 | +27.39% | 0.05 | 3,100 | 355 | 0.51 | 0.47 | 0.02 | -0.16 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 175.00 | 6.00 | 6.45 | 6.23 | 6.06 | +1.36 | +28.94% | 0.04 | 6,702 | 192 | 0.51 | 0.39 | 0.02 | -0.16 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 180.00 | 4.55 | 4.95 | 4.75 | 4.56 | +0.81 | +21.60% | 0.03 | 105 | 223 | 0.51 | 0.32 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 185.00 | 3.40 | 3.70 | 3.55 | 3.51 | +0.69 | +24.47% | 0.02 | 29 | 222 | 0.52 | 0.26 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 190.00 | 2.52 | 2.80 | 2.66 | 2.68 | +0.64 | +31.38% | 0.01 | 33 | 66 | 0.53 | 0.21 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 195.00 | 1.87 | 2.19 | 2.03 | 2.01 | +0.51 | +34.00% | 0.01 | 14 | 117 | 0.53 | 0.17 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 200.00 | 1.15 | 1.57 | 1.36 | 1.50 | +0.25 | +20.00% | 0.01 | 62 | 149 | 0.54 | 0.13 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 205.00 | 0.85 | 1.25 | 1.05 | 1.15 | +0.23 | +25.00% | 0.01 | 46 | 88 | 0.55 | 0.10 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 210.00 | 0.74 | 1.00 | 0.87 | 0.88 | +0.16 | +22.23% | 0.00 | 81 | 105 | 0.56 | 0.08 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 215.00 | 0.30 | 0.84 | 0.57 | 0.88 | -0.12 | -12.00% | 0.00 | 3 | 28 | 0.58 | 0.06 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 220.00 | 0.07 | 0.75 | 0.41 | 0.53 | +0.04 | +8.17% | 0.00 | 8 | 43 | 0.56 | 0.05 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 225.00 | 0.05 | 1.11 | 0.58 | 0.41 | -0.02 | -4.66% | 0.00 | 21 | 254 | 0.60 | 0.04 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 230.00 | 0.00 | 0.78 | 0.39 | 0.36 | -0.01 | -2.71% | 0.00 | 20 | 99 | 0.60 | 0.03 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 235.00 | 0.00 | 0.66 | 0.33 | 0.20 | -0.08 | -28.58% | 0.00 | 51 | 50 | 0.62 | 0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 240.00 | 0.04 | 0.80 | 0.42 | 0.19 | -0.01 | -5.00% | 0.00 | 78 | 42 | 0.63 | 0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 245.00 | 0.00 | 0.51 | 0.26 | 0.16 | +0.08 | +100.00% | 0.00 | 7 | 33 | 0.75 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 250.00 | 0.00 | 0.58 | 0.29 | 0.23 | -0.02 | -8.00% | 0.00 | 28 | 66 | 0.75 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 255.00 | 0.00 | 0.62 | 0.31 | 0.22 | -0.06 | -21.43% | 0.00 | 6 | 52 | 0.79 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 260.00 | 0.00 | 0.52 | 0.26 | 0.21 | +0.15 | +250.00% | 0.00 | 8 | 106 | 0.79 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:54 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:54 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 105.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 115.00 | 0.00 | 0.43 | 0.22 | 0.08 | -0.07 | -46.67% | 0.00 | 241 | 223 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 120.00 | 0.05 | 0.40 | 0.23 | 0.19 | -0.22 | -53.66% | 0.00 | 24 | 322 | 0.57 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 125.00 | 0.01 | 0.51 | 0.26 | 0.26 | -0.23 | -46.94% | 0.00 | 30 | 266 | 0.55 | -0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 130.00 | 0.28 | 0.69 | 0.49 | 0.42 | -0.41 | -49.40% | 0.00 | 64 | 343 | 0.53 | -0.04 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 135.00 | 0.54 | 0.95 | 0.75 | 0.73 | -0.63 | -46.33% | 0.01 | 30 | 165 | 0.53 | -0.07 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 140.00 | 1.05 | 1.31 | 1.18 | 1.20 | -1.13 | -48.50% | 0.01 | 39 | 105 | 0.53 | -0.10 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 145.00 | 1.75 | 1.94 | 1.85 | 1.84 | -1.63 | -46.98% | 0.01 | 186 | 286 | 0.52 | -0.15 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 150.00 | 2.64 | 2.93 | 2.79 | 2.85 | -1.97 | -40.88% | 0.02 | 26 | 125 | 0.51 | -0.21 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 155.00 | 3.90 | 4.35 | 4.13 | 4.33 | -2.77 | -39.02% | 0.03 | 13 | 72 | 0.51 | -0.28 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 160.00 | 5.70 | 6.20 | 5.95 | 5.95 | -3.33 | -35.89% | 0.04 | 28 | 54 | 0.51 | -0.36 | 0.02 | -0.15 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 165.00 | 8.00 | 8.45 | 8.23 | 8.45 | -4.40 | -34.25% | 0.05 | 43 | 13 | 0.52 | -0.45 | 0.02 | -0.16 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 170.00 | 10.70 | 11.25 | 10.98 | 12.10 | -11.90 | -49.59% | 0.06 | 10 | 19 | 0.51 | -0.53 | 0.02 | -0.16 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 175.00 | 13.30 | 15.25 | 14.28 | 14.14 | -4.49 | -24.11% | 0.08 | 1 | 21 | 0.52 | -0.61 | 0.02 | -0.16 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 180.00 | 17.30 | 18.85 | 18.08 | 23.85 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.54 | -0.68 | 0.01 | -0.15 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 185.00 | 21.15 | 22.75 | 21.95 | 30.05 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.55 | -0.74 | 0.01 | -0.14 | 8/5/2026 | 8/7/2026 2:58:54 PM EST |
| 190.00 | 25.00 | 27.00 | 26.00 | 31.28 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.54 | -0.79 | 0.01 | -0.13 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 195.00 | 29.15 | 31.45 | 30.30 | 38.47 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.54 | -0.83 | 0.01 | -0.11 | 8/4/2026 | 8/7/2026 2:58:54 PM EST |
| 200.00 | 32.75 | 35.95 | 34.35 | 37.07 | -3.56 | -8.77% | 0.17 | 2 | 7 | 0.65 | -0.87 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 205.00 | 38.30 | 40.50 | 39.40 | 56.23 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.69 | -0.90 | 0.01 | -0.08 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 210.00 | 42.35 | 45.95 | 44.15 | 46.00 | -3.09 | -6.30% | 0.21 | 4 | 5 | 0.72 | -0.92 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 215.00 | 47.85 | 50.25 | 49.05 | % | 0.23 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.06 | 8/7/2026 2:58:54 PM EST | |||
| 220.00 | 52.70 | 55.10 | 53.90 | % | 0.24 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.05 | 8/7/2026 2:58:54 PM EST | |||
| 225.00 | 57.55 | 60.00 | 58.78 | 59.02 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.81 | -0.96 | 0.00 | -0.04 | 7/28/2026 | 8/7/2026 2:58:54 PM EST |
| 230.00 | 62.45 | 64.90 | 63.68 | % | 0.28 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.03 | 8/7/2026 2:58:54 PM EST | |||
| 235.00 | 67.35 | 69.80 | 68.58 | % | 0.29 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.03 | 8/7/2026 2:58:54 PM EST | |||
| 240.00 | 72.30 | 74.75 | 73.53 | % | 0.31 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 8/7/2026 2:58:54 PM EST | |||
| 245.00 | 77.25 | 79.70 | 78.48 | % | 0.32 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 8/7/2026 2:58:54 PM EST | |||
| 250.00 | 81.30 | 85.15 | 83.23 | % | 0.33 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 8/7/2026 2:58:54 PM EST | |||
| 255.00 | 86.75 | 90.15 | 88.45 | % | 0.35 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 8/7/2026 2:58:54 PM EST | |||
| 260.00 | 91.25 | 95.05 | 93.15 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 8/7/2026 2:58:54 PM EST |