Options Chain for QUALCOMM INC COM (QCOM) - $163.07 as of 8/13/2026 11:50:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 72.95 | 77.00 | 74.98 | % | 0.83 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 95.00 | 67.95 | 72.05 | 70.00 | % | 0.74 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 100.00 | 63.00 | 67.10 | 65.05 | % | 0.65 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 105.00 | 58.00 | 62.05 | 60.03 | % | 0.57 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 110.00 | 53.00 | 56.90 | 54.95 | % | 0.50 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 115.00 | 48.25 | 51.95 | 50.10 | % | 0.44 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 120.00 | 43.10 | 47.05 | 45.08 | 33.44 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.99 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 8/13/2026 3:59:57 PM EST |
| 125.00 | 38.20 | 42.05 | 40.13 | % | 0.32 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 130.00 | 34.40 | 36.65 | 35.53 | % | 0.27 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.03 | 8/13/2026 3:59:57 PM EST | |||
| 135.00 | 29.60 | 31.60 | 30.60 | % | 0.23 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.05 | 8/13/2026 3:59:57 PM EST | |||
| 140.00 | 24.85 | 27.15 | 26.00 | 28.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.46 | 0.90 | 0.01 | -0.07 | 8/7/2026 | 8/13/2026 3:59:57 PM EST |
| 145.00 | 20.50 | 22.60 | 21.55 | 18.27 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.46 | 0.85 | 0.01 | -0.09 | 8/5/2026 | 8/13/2026 3:59:57 PM EST |
| 150.00 | 16.45 | 18.50 | 17.48 | 18.75 | +2.25 | +13.64% | 0.12 | 85 | 233 | 0.45 | 0.78 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 155.00 | 12.95 | 14.65 | 13.80 | 15.02 | +2.78 | +22.72% | 0.09 | 2 | 36 | 0.45 | 0.70 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 160.00 | 10.30 | 11.00 | 10.65 | 10.82 | +1.47 | +15.73% | 0.07 | 1,853 | 360 | 0.44 | 0.61 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 165.00 | 8.10 | 8.35 | 8.23 | 8.17 | +0.67 | +8.94% | 0.05 | 11,242 | 245 | 0.45 | 0.52 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 170.00 | 5.80 | 6.50 | 6.15 | 6.00 | +0.36 | +6.39% | 0.04 | 87 | 193 | 0.46 | 0.43 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 175.00 | 4.30 | 4.65 | 4.48 | 4.65 | +0.57 | +13.98% | 0.03 | 72 | 84 | 0.46 | 0.34 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 180.00 | 3.10 | 3.45 | 3.28 | 3.25 | +0.15 | +4.84% | 0.02 | 35 | 322 | 0.46 | 0.27 | 0.02 | -0.12 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 185.00 | 2.30 | 3.10 | 2.70 | 2.51 | +0.26 | +11.56% | 0.01 | 26 | 67 | 0.49 | 0.21 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 190.00 | 1.36 | 2.03 | 1.70 | 1.80 | +0.19 | +11.81% | 0.01 | 18 | 63 | 0.47 | 0.16 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 195.00 | 0.95 | 1.67 | 1.31 | 1.31 | +0.34 | +35.06% | 0.01 | 11 | 197 | 0.49 | 0.12 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 200.00 | 0.52 | 1.05 | 0.79 | 0.95 | +0.09 | +10.47% | 0.00 | 75 | 35 | 0.47 | 0.09 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 205.00 | 0.37 | 0.75 | 0.56 | 0.71 | +0.01 | +1.43% | 0.00 | 9 | 40 | 0.48 | 0.07 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 210.00 | 0.23 | 0.87 | 0.55 | 0.52 | -0.04 | -7.15% | 0.00 | 6 | 13 | 0.51 | 0.05 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 215.00 | 0.17 | 0.82 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.03 | 0.00 | -0.03 | 8/11/2026 | 8/13/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.36 | -0.34 | -48.58% | 0.00 | 1 | 54 | 0.60 | 0.02 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.02 | 0.00 | -0.01 | 8/11/2026 | 8/13/2026 3:59:57 PM EST |
| 230.00 | 0.01 | 0.34 | 0.18 | 0.20 | -0.20 | -50.00% | 0.00 | 5 | 46 | 0.51 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 1.18 | 0.59 | 0.42 | % | 0.00 | 10 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:57 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 | 0.33 | 0.17 | 0.10 | -0.01 | -9.10% | 0.00 | 231 | 225 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 100.00 | 0.01 | 0.33 | 0.17 | 0.13 | +0.11 | +550.00% | 0.00 | 20 | 230 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 373 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 110.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 6 | 58 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.77 | 0.39 | 0.16 | +0.05 | +45.46% | 0.00 | 8 | 34 | 0.60 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.47 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:57 PM EST |
| 130.00 | 0.05 | 0.39 | 0.22 | 0.20 | -0.20 | -50.00% | 0.00 | 7 | 111 | 0.43 | -0.04 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 135.00 | 0.25 | 0.87 | 0.56 | 0.52 | -0.11 | -17.46% | 0.00 | 26 | 71 | 0.46 | -0.06 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 140.00 | 0.57 | 1.49 | 1.03 | 1.03 | -0.18 | -14.88% | 0.01 | 31 | 87 | 0.46 | -0.10 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 145.00 | 1.55 | 1.92 | 1.74 | 1.70 | -0.30 | -15.00% | 0.01 | 41 | 197 | 0.46 | -0.15 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 150.00 | 2.62 | 2.93 | 2.78 | 2.75 | -0.28 | -9.25% | 0.02 | 30 | 168 | 0.46 | -0.22 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 155.00 | 4.15 | 4.50 | 4.33 | 4.25 | -0.35 | -7.61% | 0.03 | 14 | 104 | 0.46 | -0.30 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 160.00 | 5.90 | 6.55 | 6.23 | 6.06 | -0.59 | -8.88% | 0.04 | 13 | 94 | 0.46 | -0.39 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 165.00 | 8.00 | 9.10 | 8.55 | 8.50 | -0.90 | -9.58% | 0.05 | 32 | 26 | 0.46 | -0.48 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 170.00 | 11.00 | 12.40 | 11.70 | 11.68 | -1.21 | -9.39% | 0.07 | 5 | 120 | 0.47 | -0.57 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:57 PM EST |
| 175.00 | 14.35 | 15.90 | 15.13 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.47 | -0.66 | 0.02 | -0.13 | 8/12/2026 | 8/13/2026 3:59:57 PM EST |
| 180.00 | 18.10 | 19.55 | 18.83 | 20.29 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.47 | -0.73 | 0.02 | -0.12 | 8/11/2026 | 8/13/2026 3:59:57 PM EST |
| 185.00 | 22.15 | 23.80 | 22.98 | 29.93 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.48 | -0.79 | 0.01 | -0.11 | 8/5/2026 | 8/13/2026 3:59:57 PM EST |
| 190.00 | 26.25 | 28.15 | 27.20 | 43.63 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | -0.84 | 0.01 | -0.09 | 7/31/2026 | 8/13/2026 3:59:57 PM EST |
| 195.00 | 30.80 | 33.20 | 32.00 | 47.49 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.49 | -0.88 | 0.01 | -0.08 | 7/31/2026 | 8/13/2026 3:59:57 PM EST |
| 200.00 | 34.85 | 37.45 | 36.15 | 49.82 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.60 | -0.91 | 0.01 | -0.06 | 7/30/2026 | 8/13/2026 3:59:57 PM EST |
| 205.00 | 40.40 | 42.25 | 41.33 | 43.75 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.63 | -0.93 | 0.01 | -0.05 | 8/10/2026 | 8/13/2026 3:59:57 PM EST |
| 210.00 | 44.40 | 47.05 | 45.73 | 61.91 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.66 | -0.95 | 0.00 | -0.04 | 7/31/2026 | 8/13/2026 3:59:57 PM EST |
| 215.00 | 49.25 | 51.95 | 50.60 | 63.73 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.69 | -0.97 | 0.00 | -0.03 | 7/30/2026 | 8/13/2026 3:59:57 PM EST |
| 220.00 | 54.15 | 56.85 | 55.50 | % | 0.25 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 8/13/2026 3:59:57 PM EST | |||
| 225.00 | 58.90 | 62.80 | 60.85 | % | 0.27 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 8/13/2026 3:59:57 PM EST | |||
| 230.00 | 63.65 | 67.70 | 65.68 | % | 0.29 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 8/13/2026 3:59:57 PM EST | |||
| 235.00 | 68.75 | 72.70 | 70.73 | % | 0.30 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 8/13/2026 3:59:57 PM EST |