Options Chain for QUALCOMM INC COM (QCOM) - $160.56 as of 8/26/2026 3:39:52 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 | 71.70 | 75.50 | 73.60 | % | 0.82 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 95.00 | 66.70 | 70.60 | 68.65 | % | 0.72 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 100.00 | 61.70 | 65.60 | 63.65 | 64.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:49 PM EST |
| 105.00 | 56.70 | 60.65 | 58.68 | 59.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:49 PM EST |
| 110.00 | 51.70 | 55.40 | 53.55 | % | 0.49 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 115.00 | 46.70 | 50.55 | 48.63 | 47.35 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:49 PM EST |
| 120.00 | 41.80 | 44.30 | 43.05 | 41.59 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:49 PM EST |
| 125.00 | 36.80 | 40.30 | 38.55 | 33.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 130.00 | 31.80 | 34.35 | 33.08 | 28.10 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 135.00 | 26.85 | 29.35 | 28.10 | 25.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 140.00 | 21.90 | 24.45 | 23.18 | 20.78 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.63 | 0.99 | 0.01 | -0.01 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 145.00 | 17.10 | 19.65 | 18.38 | 15.94 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.55 | 0.94 | 0.01 | -0.04 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 147.00 | 15.15 | 18.50 | 16.83 | 14.65 | +0.35 | +2.45% | 0.11 | 2 | 1 | 0.61 | 0.91 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 148.00 | 14.25 | 16.90 | 15.58 | 13.63 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | 0.89 | 0.02 | -0.06 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 149.00 | 13.35 | 15.90 | 14.63 | 11.70 | -1.30 | -10.00% | 0.10 | 2 | 2 | 0.49 | 0.87 | 0.02 | -0.07 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 150.00 | 13.30 | 16.45 | 14.88 | 14.51 | +3.55 | +32.40% | 0.10 | 3 | 202 | 0.63 | 0.85 | 0.02 | -0.08 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 152.50 | 11.65 | 13.30 | 12.48 | 9.71 | +0.21 | +2.22% | 0.08 | 2 | 1 | 0.42 | 0.80 | 0.02 | -0.10 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 155.00 | 9.80 | 11.30 | 10.55 | 10.40 | +2.60 | +33.34% | 0.07 | 7 | 43 | 0.42 | 0.74 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 157.50 | 8.15 | 9.45 | 8.80 | 7.03 | +0.93 | +15.25% | 0.06 | 1 | 1 | 0.42 | 0.68 | 0.03 | -0.13 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 160.00 | 6.70 | 7.80 | 7.25 | 6.83 | +1.61 | +30.85% | 0.05 | 157 | 1,117 | 0.41 | 0.61 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 162.50 | 5.45 | 6.35 | 5.90 | 5.75 | +1.25 | +27.78% | 0.04 | 22 | 70 | 0.41 | 0.53 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 165.00 | 4.55 | 4.85 | 4.70 | 4.65 | +1.38 | +42.21% | 0.03 | 132 | 3,638 | 0.41 | 0.46 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 167.50 | 3.40 | 4.15 | 3.78 | 3.79 | +1.31 | +52.83% | 0.02 | 3 | 77 | 0.42 | 0.39 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 170.00 | 2.81 | 3.05 | 2.93 | 2.95 | +0.95 | +47.50% | 0.02 | 119 | 365 | 0.42 | 0.33 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 172.50 | 2.10 | 2.48 | 2.29 | 2.10 | +0.40 | +23.53% | 0.01 | 47 | 34 | 0.42 | 0.27 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 175.00 | 1.62 | 1.91 | 1.77 | 1.76 | +0.48 | +37.50% | 0.01 | 224 | 444 | 0.42 | 0.22 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 177.50 | 1.17 | 1.41 | 1.29 | 1.42 | +0.46 | +47.92% | 0.01 | 25 | 9 | 0.42 | 0.18 | 0.02 | -0.11 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 180.00 | 0.92 | 1.11 | 1.02 | 1.02 | +0.26 | +34.22% | 0.01 | 29 | 448 | 0.43 | 0.14 | 0.02 | -0.10 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 182.50 | 0.62 | 1.00 | 0.81 | 0.71 | +0.09 | +14.52% | 0.00 | 1 | 4 | 0.43 | 0.11 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 185.00 | 0.47 | 0.79 | 0.63 | 0.43 | +0.04 | +10.26% | 0.00 | 19 | 132 | 0.44 | 0.09 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 190.00 | 0.34 | 0.42 | 0.38 | 0.40 | +0.08 | +25.00% | 0.00 | 26 | 587 | 0.46 | 0.05 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 195.00 | 0.11 | 0.38 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.47 | 0.03 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 200.00 | 0.01 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 4 | 205 | 0.43 | 0.02 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 205.00 | 0.00 | 0.45 | 0.23 | 0.06 | -0.06 | -50.00% | 0.00 | 3 | 64 | 0.64 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 210.00 | 0.03 | 0.56 | 0.30 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 23 | 0.60 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 215.00 | 0.00 | 0.95 | 0.48 | 0.19 | +0.09 | +90.00% | 0.00 | 1 | 44 | 0.87 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 0.46 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:49 PM EST |
| 225.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.16 | -80.00% | 0.00 | 1 | 51 | 0.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 235.00 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:49 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.06 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.09 | -90.00% | 0.01 | 49 | 194 | 1.94 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.63 | 0.32 | 0.06 | +0.02 | +50.00% | 0.00 | 15 | 405 | 1.25 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.89 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.78 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 125.00 | 0.01 | 0.35 | 0.18 | 0.01 | -0.04 | -80.00% | 0.00 | 44 | 100 | 0.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 185 | 0.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 135.00 | 0.10 | 0.64 | 0.37 | 0.14 | -0.08 | -36.37% | 0.00 | 15 | 93 | 0.53 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 140.00 | 0.18 | 0.34 | 0.26 | 0.29 | -0.18 | -38.30% | 0.00 | 11 | 117 | 0.43 | -0.01 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 145.00 | 0.48 | 0.64 | 0.56 | 0.59 | -0.42 | -41.59% | 0.00 | 62 | 381 | 0.42 | -0.06 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 147.00 | 0.60 | 0.96 | 0.78 | 0.99 | -0.36 | -26.67% | 0.01 | 1 | 3 | 0.41 | -0.09 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 148.00 | 0.82 | 0.99 | 0.91 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.02 | -0.06 | 8/26/2026 3:59:49 PM EST | |||
| 149.00 | 0.81 | 1.28 | 1.05 | 1.11 | % | 0.01 | 1 | 0 | 0.41 | -0.13 | 0.02 | -0.07 | 8/26/2026 | 8/26/2026 3:59:49 PM EST | |
| 150.00 | 0.94 | 1.39 | 1.17 | 1.25 | -0.70 | -35.90% | 0.01 | 52 | 493 | 0.41 | -0.15 | 0.02 | -0.08 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 152.50 | 1.49 | 1.81 | 1.65 | 1.96 | -0.75 | -27.68% | 0.01 | 42 | 86 | 0.40 | -0.20 | 0.02 | -0.10 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 155.00 | 2.15 | 2.48 | 2.32 | 2.38 | -1.37 | -36.54% | 0.01 | 102 | 165 | 0.41 | -0.26 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 157.50 | 2.81 | 3.35 | 3.08 | 3.27 | -1.63 | -33.27% | 0.02 | 33 | 35 | 0.40 | -0.32 | 0.03 | -0.13 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 160.00 | 3.90 | 4.35 | 4.13 | 4.90 | -0.80 | -14.04% | 0.03 | 6 | 163 | 0.41 | -0.39 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 162.50 | 4.75 | 5.75 | 5.25 | 5.25 | % | 0.03 | 10 | 0 | 0.40 | -0.47 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 3:59:49 PM EST | |
| 165.00 | 6.05 | 7.00 | 6.53 | 7.50 | -1.43 | -16.02% | 0.04 | 1 | 215 | 0.40 | -0.54 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 167.50 | 7.60 | 8.65 | 8.13 | 10.46 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.61 | 0.03 | -0.15 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 170.00 | 9.15 | 10.60 | 9.88 | 10.76 | -2.03 | -15.88% | 0.06 | 11 | 155 | 0.41 | -0.67 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 172.50 | 11.15 | 12.55 | 11.85 | % | 0.07 | 0 | 0 | 0.42 | -0.73 | 0.02 | -0.14 | 8/26/2026 3:59:49 PM EST | |||
| 175.00 | 12.85 | 14.60 | 13.73 | 13.92 | -0.14 | -1.00% | 0.08 | 5 | 9 | 0.41 | -0.78 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 177.50 | 14.90 | 17.90 | 16.40 | % | 0.09 | 0 | 0 | 0.46 | -0.82 | 0.02 | -0.11 | 8/26/2026 3:59:49 PM EST | |||
| 180.00 | 16.60 | 20.10 | 18.35 | 21.51 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.65 | -0.86 | 0.02 | -0.10 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 182.50 | 19.10 | 22.35 | 20.73 | % | 0.11 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.08 | 8/26/2026 3:59:49 PM EST | |||
| 185.00 | 21.45 | 24.65 | 23.05 | 23.28 | -2.93 | -11.18% | 0.12 | 1 | 12 | 0.71 | -0.91 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 190.00 | 26.65 | 29.35 | 28.00 | 27.56 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.76 | -0.95 | 0.01 | -0.05 | 8/17/2026 | 8/26/2026 3:59:49 PM EST |
| 195.00 | 31.45 | 34.25 | 32.85 | 37.48 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.82 | -0.97 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 200.00 | 36.35 | 39.15 | 37.75 | 41.60 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.89 | -0.98 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 205.00 | 41.15 | 44.10 | 42.63 | 45.45 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.95 | -0.99 | 0.00 | -0.01 | 8/18/2026 | 8/26/2026 3:59:49 PM EST |
| 210.00 | 46.50 | 49.10 | 47.80 | 61.91 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.02 | -1.00 | 0.00 | -0.01 | 7/31/2026 | 8/26/2026 3:59:49 PM EST |
| 215.00 | 51.45 | 54.05 | 52.75 | 63.73 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.07 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 3:59:49 PM EST |
| 220.00 | 56.45 | 59.05 | 57.75 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 225.00 | 61.05 | 64.05 | 62.55 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 230.00 | 66.25 | 69.05 | 67.65 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 235.00 | 71.45 | 74.00 | 72.73 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST |