Options Chain for QUALCOMM INC COM (QCOM) - $171.11 as of 7/24/2026 9:47:41 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
65.00 100.30 104.30 102.30 128.00 0.00 0.00% 1.57 0 1 1.69 1.00 0.00 0.00 7/9/2026 7/24/2026 4:00:03 PM EST
70.00 95.45 98.55 97.00 113.55 0.00 0.00% 1.39 0 1 1.49 1.00 0.00 0.00 7/8/2026 7/24/2026 4:00:03 PM EST
75.00 90.40 93.50 91.95 159.15 0.00 0.00% 1.23 0 4 1.39 1.00 0.00 0.00 5/28/2026 7/24/2026 4:00:03 PM EST
80.00 85.45 88.55 87.00 148.15 0.00 0.00% 1.09 0 11 1.35 1.00 0.00 0.00 5/12/2026 7/24/2026 4:00:03 PM EST
85.00 80.55 83.90 82.23 95.80 0.00 0.00% 0.97 0 152 1.16 1.00 0.00 0.00 4/30/2026 7/24/2026 4:00:03 PM EST
90.00 75.65 79.05 77.35 93.09 0.00 0.00% 0.86 0 16 1.18 1.00 0.00 0.00 7/14/2026 7/24/2026 4:00:03 PM EST
95.00 70.75 73.55 72.15 123.35 0.00 0.00% 0.76 0 9 1.09 0.99 0.00 -0.01 6/15/2026 7/24/2026 4:00:03 PM EST
100.00 65.85 68.90 67.38 68.00 -5.00 -6.85% 0.67 2 91 0.96 0.98 0.00 -0.02 7/24/2026 7/24/2026 4:00:03 PM EST
105.00 61.10 64.15 62.63 72.05 0.00 0.00% 0.60 0 34 0.99 0.97 0.00 -0.02 7/22/2026 7/24/2026 4:00:03 PM EST
110.00 56.30 59.10 57.70 63.00 0.00 0.00% 0.52 0 91 0.90 0.96 0.00 -0.03 7/23/2026 7/24/2026 4:00:03 PM EST
115.00 51.65 54.85 53.25 128.80 0.00 0.00% 0.46 0 42 0.89 0.94 0.00 -0.04 5/28/2026 7/24/2026 4:00:03 PM EST
120.00 47.15 50.40 48.78 51.35 -0.41 -0.80% 0.41 120 271 0.60 0.92 0.00 -0.05 7/24/2026 7/24/2026 4:00:03 PM EST
125.00 42.75 45.85 44.30 64.96 0.00 0.00% 0.35 0 93 0.62 0.89 0.00 -0.07 6/30/2026 7/24/2026 4:00:03 PM EST
130.00 38.55 41.05 39.80 40.50 -9.19 -18.50% 0.31 10 315 0.61 0.87 0.01 -0.08 7/24/2026 7/24/2026 4:00:03 PM EST
135.00 34.60 37.75 36.18 38.12 -7.08 -15.67% 0.27 1 633 0.63 0.83 0.01 -0.09 7/24/2026 7/24/2026 4:00:03 PM EST
140.00 31.30 33.20 32.25 38.72 0.00 0.00% 0.23 0 751 0.63 0.80 0.01 -0.10 7/21/2026 7/24/2026 4:00:03 PM EST
145.00 27.80 29.80 28.80 33.58 0.00 0.00% 0.20 0 716 0.63 0.75 0.01 -0.11 7/17/2026 7/24/2026 4:00:03 PM EST
150.00 25.15 26.50 25.83 25.10 -8.73 -25.81% 0.17 34 809 0.64 0.71 0.01 -0.12 7/24/2026 7/24/2026 4:00:03 PM EST
155.00 22.05 23.20 22.63 29.85 0.00 0.00% 0.15 0 745 0.64 0.66 0.01 -0.13 7/22/2026 7/24/2026 4:00:03 PM EST
160.00 19.60 20.55 20.08 20.50 -1.45 -6.61% 0.13 23 2,308 0.62 0.62 0.01 -0.14 7/24/2026 7/24/2026 4:00:03 PM EST
165.00 16.60 17.65 17.13 17.20 -2.16 -11.16% 0.10 4 1,585 0.62 0.57 0.01 -0.14 7/24/2026 7/24/2026 4:00:03 PM EST
170.00 14.35 15.30 14.83 14.70 -2.37 -13.89% 0.09 88 1,605 0.62 0.52 0.01 -0.14 7/24/2026 7/24/2026 4:00:03 PM EST
175.00 12.40 13.20 12.80 12.75 -2.00 -13.56% 0.07 86 1,734 0.62 0.47 0.01 -0.14 7/24/2026 7/24/2026 4:00:03 PM EST
180.00 10.85 11.50 11.18 10.50 -2.55 -19.54% 0.06 100 3,150 0.63 0.43 0.01 -0.14 7/24/2026 7/24/2026 4:00:03 PM EST
185.00 9.10 9.90 9.50 9.55 -2.15 -18.38% 0.05 9 1,051 0.62 0.38 0.01 -0.14 7/24/2026 7/24/2026 4:00:03 PM EST
190.00 7.75 8.40 8.08 8.08 -1.74 -17.72% 0.04 400 2,227 0.62 0.34 0.01 -0.13 7/24/2026 7/24/2026 4:00:03 PM EST
195.00 6.55 7.45 7.00 6.87 -1.79 -20.67% 0.04 9 1,057 0.62 0.31 0.01 -0.13 7/24/2026 7/24/2026 4:00:03 PM EST
200.00 5.65 6.20 5.93 5.92 -1.48 -20.00% 0.03 1,335 4,581 0.62 0.27 0.01 -0.12 7/24/2026 7/24/2026 4:00:03 PM EST
210.00 4.20 4.60 4.40 4.38 -1.12 -20.37% 0.02 90 4,852 0.63 0.21 0.01 -0.11 7/24/2026 7/24/2026 4:00:03 PM EST
220.00 3.15 3.95 3.55 3.20 -0.88 -21.57% 0.02 95 2,592 0.66 0.17 0.01 -0.09 7/24/2026 7/24/2026 4:00:03 PM EST
230.00 2.29 2.66 2.48 2.54 -0.46 -15.34% 0.01 25 2,030 0.65 0.13 0.00 -0.08 7/24/2026 7/24/2026 4:00:03 PM EST
240.00 1.71 2.01 1.86 1.82 -0.49 -21.22% 0.01 26 2,168 0.66 0.11 0.00 -0.07 7/24/2026 7/24/2026 4:00:03 PM EST
250.00 0.85 1.85 1.35 1.40 -0.36 -20.46% 0.01 73 7,024 0.66 0.09 0.00 -0.06 7/24/2026 7/24/2026 4:00:03 PM EST
260.00 1.05 1.59 1.32 1.15 -0.41 -26.29% 0.01 8 4,044 0.70 0.07 0.00 -0.05 7/24/2026 7/24/2026 4:00:03 PM EST
270.00 0.40 1.04 0.72 0.89 -0.21 -19.10% 0.00 9 3,653 0.66 0.06 0.00 -0.05 7/24/2026 7/24/2026 4:00:03 PM EST
280.00 0.54 1.03 0.79 0.83 -0.10 -10.76% 0.00 80 903 0.71 0.04 0.00 -0.04 7/24/2026 7/24/2026 4:00:03 PM EST
290.00 0.10 1.62 0.86 0.97 0.00 0.00% 0.00 0 1,983 0.72 0.03 0.00 -0.03 7/23/2026 7/24/2026 4:00:03 PM EST
300.00 0.42 0.64 0.53 0.50 -0.07 -12.29% 0.00 152 9,848 0.74 0.03 0.00 -0.03 7/24/2026 7/24/2026 4:00:03 PM EST
310.00 0.01 1.31 0.66 0.70 0.00 0.00% 0.00 0 759 0.71 0.02 0.00 -0.02 7/22/2026 7/24/2026 4:00:03 PM EST
320.00 0.01 2.47 1.24 0.39 0.00 0.00% 0.00 0 245 0.80 0.02 0.00 -0.02 7/23/2026 7/24/2026 4:00:03 PM EST
330.00 0.01 2.40 1.21 0.54 +0.07 +14.90% 0.00 1 324 0.83 0.01 0.00 -0.01 7/24/2026 7/24/2026 4:00:03 PM EST
340.00 0.00 1.11 0.56 0.57 0.00 0.00% 0.00 0 217 1.09 0.01 0.00 -0.01 7/17/2026 7/24/2026 4:00:03 PM EST
350.00 0.00 0.50 0.25 0.28 0.00 0.00% 0.00 0 1,329 0.89 0.01 0.00 -0.01 7/23/2026 7/24/2026 4:00:03 PM EST
360.00 0.01 2.31 1.16 0.50 0.00 0.00% 0.00 0 597 0.90 0.00 0.00 -0.01 7/15/2026 7/24/2026 4:00:03 PM EST
370.00 0.01 1.90 0.96 0.25 0.00 0.00% 0.00 0 1,800 0.90 0.00 0.00 -0.01 7/22/2026 7/24/2026 4:00:03 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
65.00 0.00 0.70 0.35 0.03 0.00 0.00% 0.01 0 105 1.32 0.00 0.00 0.00 7/14/2026 7/24/2026 4:00:03 PM EST
70.00 0.00 0.10 0.05 0.10 +0.01 +11.12% 0.00 18 149 0.92 0.00 0.00 0.00 7/24/2026 7/24/2026 4:00:03 PM EST
75.00 0.00 0.45 0.23 0.05 -0.12 -70.59% 0.00 20 145 1.05 0.00 0.00 0.00 7/24/2026 7/24/2026 4:00:03 PM EST
80.00 0.00 2.09 1.05 0.35 0.00 0.00% 0.01 0 62 1.33 0.00 0.00 0.00 7/16/2026 7/24/2026 4:00:03 PM EST
85.00 0.00 1.68 0.84 0.29 0.00 0.00% 0.01 0 60 1.06 0.00 0.00 0.00 7/9/2026 7/24/2026 4:00:03 PM EST
90.00 0.00 1.03 0.52 0.25 0.00 0.00% 0.01 0 637 0.98 0.00 0.00 0.00 7/13/2026 7/24/2026 4:00:03 PM EST
95.00 0.13 1.19 0.66 0.57 +0.10 +21.28% 0.01 4 209 0.77 -0.01 0.00 -0.01 7/24/2026 7/24/2026 4:00:03 PM EST
100.00 0.30 0.54 0.42 0.57 +0.11 +23.92% 0.00 8 635 0.70 -0.02 0.00 -0.02 7/24/2026 7/24/2026 4:00:03 PM EST
105.00 0.31 1.07 0.69 0.75 -0.15 -16.67% 0.01 8 1,187 0.69 -0.03 0.00 -0.02 7/24/2026 7/24/2026 4:00:03 PM EST
110.00 0.72 1.20 0.96 0.88 -0.09 -9.28% 0.01 24 1,555 0.69 -0.04 0.00 -0.03 7/24/2026 7/24/2026 4:00:03 PM EST
115.00 1.21 1.46 1.34 1.33 +0.08 +6.40% 0.01 1,497 3,371 0.68 -0.06 0.00 -0.04 7/24/2026 7/24/2026 4:00:03 PM EST
120.00 1.45 1.97 1.71 1.82 -0.08 -4.22% 0.01 20 2,087 0.66 -0.08 0.00 -0.05 7/24/2026 7/24/2026 4:00:03 PM EST
125.00 1.91 2.64 2.28 2.42 -0.05 -2.03% 0.02 548 3,717 0.65 -0.11 0.00 -0.07 7/24/2026 7/24/2026 4:00:03 PM EST
130.00 3.00 3.55 3.28 2.80 -0.50 -15.16% 0.03 9 3,124 0.66 -0.13 0.01 -0.08 7/24/2026 7/24/2026 4:00:03 PM EST
135.00 4.00 4.40 4.20 4.35 +0.22 +5.33% 0.03 31 1,802 0.65 -0.17 0.01 -0.09 7/24/2026 7/24/2026 4:00:03 PM EST
140.00 5.20 5.65 5.43 5.40 +0.05 +0.94% 0.04 106 2,038 0.64 -0.20 0.01 -0.10 7/24/2026 7/24/2026 4:00:03 PM EST
145.00 6.60 7.10 6.85 6.92 +0.27 +4.06% 0.05 228 1,947 0.64 -0.25 0.01 -0.11 7/24/2026 7/24/2026 4:00:03 PM EST
150.00 8.40 8.80 8.60 8.65 +0.40 +4.85% 0.06 569 4,387 0.64 -0.29 0.01 -0.12 7/24/2026 7/24/2026 4:00:03 PM EST
155.00 10.25 10.80 10.53 10.00 -0.23 -2.25% 0.07 135 1,651 0.63 -0.34 0.01 -0.13 7/24/2026 7/24/2026 4:00:03 PM EST
160.00 12.50 13.35 12.93 12.90 +0.60 +4.88% 0.08 943 2,693 0.64 -0.38 0.01 -0.14 7/24/2026 7/24/2026 4:00:03 PM EST
165.00 15.00 15.90 15.45 15.64 +0.94 +6.40% 0.09 24 2,138 0.64 -0.43 0.01 -0.14 7/24/2026 7/24/2026 4:00:03 PM EST
170.00 17.65 18.65 18.15 17.01 +0.10 +0.60% 0.11 51 1,699 0.64 -0.48 0.01 -0.14 7/24/2026 7/24/2026 4:00:03 PM EST
175.00 20.60 21.25 20.93 21.00 +1.05 +5.27% 0.12 535 2,228 0.63 -0.53 0.01 -0.14 7/24/2026 7/24/2026 4:00:03 PM EST
180.00 23.75 24.45 24.10 23.24 +0.10 +0.44% 0.13 3 2,917 0.63 -0.57 0.01 -0.14 7/24/2026 7/24/2026 4:00:03 PM EST
185.00 27.00 27.95 27.48 27.40 +2.70 +10.94% 0.15 6 879 0.63 -0.62 0.01 -0.14 7/24/2026 7/24/2026 4:00:03 PM EST
190.00 30.75 31.95 31.35 31.23 +0.93 +3.07% 0.17 9 2,261 0.64 -0.66 0.01 -0.13 7/24/2026 7/24/2026 4:00:03 PM EST
195.00 34.45 35.85 35.15 31.80 0.00 0.00% 0.18 0 680 0.64 -0.69 0.01 -0.13 7/23/2026 7/24/2026 4:00:03 PM EST
200.00 37.90 40.20 39.05 38.45 +2.05 +5.64% 0.20 2 2,210 0.64 -0.73 0.01 -0.12 7/24/2026 7/24/2026 4:00:03 PM EST
210.00 46.35 48.55 47.45 45.93 +2.58 +5.96% 0.23 2 2,794 0.64 -0.79 0.01 -0.11 7/24/2026 7/24/2026 4:00:03 PM EST
220.00 54.95 57.65 56.30 55.05 +0.77 +1.42% 0.26 2 820 0.65 -0.83 0.01 -0.09 7/24/2026 7/24/2026 4:00:03 PM EST
230.00 64.00 67.20 65.60 64.00 +3.40 +5.62% 0.29 1 510 0.65 -0.87 0.00 -0.08 7/24/2026 7/24/2026 4:00:03 PM EST
240.00 73.45 76.60 75.03 74.87 +3.14 +4.38% 0.31 10 419 0.81 -0.89 0.00 -0.07 7/24/2026 7/24/2026 4:00:03 PM EST
250.00 83.10 86.15 84.63 75.15 0.00 0.00% 0.34 0 209 0.82 -0.92 0.00 -0.06 7/15/2026 7/24/2026 4:00:03 PM EST
260.00 92.80 95.60 94.20 91.79 0.00 0.00% 0.36 0 142 0.81 -0.93 0.00 -0.05 7/17/2026 7/24/2026 4:00:03 PM EST
270.00 102.45 105.60 104.03 99.60 0.00 0.00% 0.39 0 164 0.87 -0.94 0.00 -0.05 7/2/2026 7/24/2026 4:00:03 PM EST
280.00 112.30 115.40 113.85 96.35 0.00 0.00% 0.41 0 81 0.94 -0.96 0.00 -0.04 7/13/2026 7/24/2026 4:00:03 PM EST
290.00 122.30 125.30 123.80 103.90 0.00 0.00% 0.43 0 20 0.93 -0.97 0.00 -0.03 7/14/2026 7/24/2026 4:00:03 PM EST
300.00 132.30 135.20 133.75 107.04 0.00 0.00% 0.45 0 47 1.01 -0.97 0.00 -0.03 6/24/2026 7/24/2026 4:00:03 PM EST
310.00 141.90 145.10 143.50 113.50 0.00 0.00% 0.46 0 0 1.05 -0.98 0.00 -0.02 6/11/2026 7/24/2026 4:00:03 PM EST
320.00 151.70 155.05 153.38 111.35 0.00 0.00% 0.48 0 0 1.09 -0.98 0.00 -0.02 6/5/2026 7/24/2026 4:00:03 PM EST
330.00 161.35 165.05 163.20 122.45 0.00 0.00% 0.49 0 0 1.13 -0.99 0.00 -0.01 6/17/2026 7/24/2026 4:00:03 PM EST
340.00 171.75 175.00 173.38 152.60 0.00 0.00% 0.51 0 0 1.15 -0.99 0.00 -0.01 6/10/2026 7/24/2026 4:00:03 PM EST
350.00 181.10 185.00 183.05 177.25 0.00 0.00% 0.52 0 0 1.18 -0.99 0.00 -0.01 7/21/2026 7/24/2026 4:00:03 PM EST
360.00 191.55 195.00 193.28 163.82 0.00 0.00% 0.54 0 0 1.20 -1.00 0.00 -0.01 6/24/2026 7/24/2026 4:00:03 PM EST
370.00 201.60 205.00 203.30 152.12 0.00 0.00% 0.55 0 0 1.23 -1.00 0.00 -0.01 6/15/2026 7/24/2026 4:00:03 PM EST