Options Chain for QUALCOMM INC COM (QCOM) - $157.53 as of 8/6/2026 3:42:24 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 | 69.00 | 72.80 | 70.90 | % | 0.79 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/6/2026 2:58:51 PM EST | |||
| 95.00 | 64.05 | 67.85 | 65.95 | % | 0.69 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/6/2026 2:58:51 PM EST | |||
| 100.00 | 59.40 | 62.90 | 61.15 | % | 0.61 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/6/2026 2:58:51 PM EST | |||
| 105.00 | 54.25 | 58.00 | 56.13 | % | 0.53 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 8/6/2026 2:58:51 PM EST | |||
| 110.00 | 49.60 | 53.10 | 51.35 | % | 0.47 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.02 | 8/6/2026 2:58:51 PM EST | |||
| 115.00 | 45.25 | 48.30 | 46.78 | % | 0.41 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.03 | 8/6/2026 2:58:51 PM EST | |||
| 120.00 | 40.00 | 43.60 | 41.80 | % | 0.35 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.04 | 8/6/2026 2:58:51 PM EST | |||
| 125.00 | 35.50 | 39.10 | 37.30 | 39.50 | % | 0.30 | 1 | 0 | 0.74 | 0.90 | 0.01 | -0.05 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 130.00 | 31.10 | 34.75 | 32.93 | 33.60 | % | 0.25 | 1 | 0 | 0.55 | 0.87 | 0.01 | -0.07 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 135.00 | 27.40 | 30.60 | 29.00 | % | 0.21 | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.08 | 8/6/2026 2:58:51 PM EST | |||
| 140.00 | 23.65 | 26.20 | 24.93 | % | 0.18 | 0 | 0 | 0.54 | 0.78 | 0.01 | -0.09 | 8/6/2026 2:58:51 PM EST | |||
| 145.00 | 20.45 | 22.65 | 21.55 | % | 0.15 | 0 | 0 | 0.53 | 0.73 | 0.01 | -0.11 | 8/6/2026 2:58:51 PM EST | |||
| 150.00 | 17.60 | 19.40 | 18.50 | % | 0.12 | 0 | 0 | 0.54 | 0.67 | 0.01 | -0.11 | 8/6/2026 2:58:51 PM EST | |||
| 155.00 | 14.20 | 16.80 | 15.50 | 15.79 | % | 0.10 | 1 | 0 | 0.54 | 0.61 | 0.01 | -0.12 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 160.00 | 12.15 | 13.90 | 13.03 | 13.34 | % | 0.08 | 1 | 0 | 0.53 | 0.55 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 165.00 | 10.05 | 11.65 | 10.85 | % | 0.07 | 0 | 0 | 0.54 | 0.49 | 0.01 | -0.13 | 8/6/2026 2:58:51 PM EST | |||
| 170.00 | 8.45 | 9.95 | 9.20 | % | 0.05 | 0 | 0 | 0.53 | 0.43 | 0.01 | -0.13 | 8/6/2026 2:58:51 PM EST | |||
| 175.00 | 6.80 | 8.25 | 7.53 | % | 0.04 | 0 | 0 | 0.55 | 0.37 | 0.01 | -0.12 | 8/6/2026 2:58:51 PM EST | |||
| 180.00 | 5.50 | 6.90 | 6.20 | % | 0.03 | 0 | 0 | 0.53 | 0.32 | 0.01 | -0.11 | 8/6/2026 2:58:51 PM EST | |||
| 185.00 | 4.30 | 5.80 | 5.05 | % | 0.03 | 0 | 0 | 0.54 | 0.28 | 0.01 | -0.11 | 8/6/2026 2:58:51 PM EST | |||
| 190.00 | 2.46 | 5.65 | 4.06 | 4.25 | % | 0.02 | 1 | 0 | 0.56 | 0.23 | 0.01 | -0.10 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 195.00 | 2.31 | 4.20 | 3.26 | % | 0.02 | 0 | 0 | 0.53 | 0.20 | 0.01 | -0.09 | 8/6/2026 2:58:51 PM EST | |||
| 200.00 | 1.88 | 3.40 | 2.64 | % | 0.01 | 0 | 0 | 0.54 | 0.17 | 0.01 | -0.08 | 8/6/2026 2:58:51 PM EST | |||
| 205.00 | 1.40 | 2.98 | 2.19 | % | 0.01 | 0 | 0 | 0.55 | 0.14 | 0.01 | -0.07 | 8/6/2026 2:58:51 PM EST | |||
| 210.00 | 0.17 | 3.95 | 2.06 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.01 | -0.06 | 8/6/2026 2:58:51 PM EST | |||
| 215.00 | 0.04 | 3.65 | 1.85 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.01 | -0.06 | 8/6/2026 2:58:51 PM EST | |||
| 220.00 | 0.13 | 1.81 | 0.97 | % | 0.00 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.05 | 8/6/2026 2:58:51 PM EST | |||
| 225.00 | 0.06 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.04 | 8/6/2026 2:58:51 PM EST | |||
| 230.00 | 0.47 | 2.84 | 1.66 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.03 | 8/6/2026 2:58:51 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 | 0.98 | 0.49 | 0.23 | % | 0.01 | 2 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 95.00 | 0.00 | 0.84 | 0.42 | 0.17 | % | 0.00 | 4 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 100.00 | 0.00 | 2.32 | 1.16 | 0.24 | % | 0.01 | 40 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 105.00 | 0.00 | 1.71 | 0.86 | 0.38 | % | 0.01 | 24 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 110.00 | 0.26 | 2.56 | 1.41 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.02 | 8/6/2026 2:58:51 PM EST | |||
| 115.00 | 0.22 | 2.69 | 1.46 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.03 | 8/6/2026 2:58:51 PM EST | |||
| 120.00 | 0.46 | 1.61 | 1.04 | 0.99 | % | 0.01 | 2 | 0 | 0.55 | -0.07 | 0.00 | -0.04 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 125.00 | 0.81 | 2.57 | 1.69 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.01 | -0.05 | 8/6/2026 2:58:51 PM EST | |||
| 130.00 | 1.26 | 2.77 | 2.02 | 2.43 | % | 0.02 | 1 | 0 | 0.54 | -0.13 | 0.01 | -0.07 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 135.00 | 2.48 | 4.15 | 3.32 | 3.05 | % | 0.02 | 10 | 0 | 0.56 | -0.17 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 140.00 | 3.65 | 5.95 | 4.80 | % | 0.03 | 0 | 0 | 0.57 | -0.22 | 0.01 | -0.09 | 8/6/2026 2:58:51 PM EST | |||
| 145.00 | 5.00 | 7.30 | 6.15 | 6.17 | % | 0.04 | 1 | 0 | 0.55 | -0.27 | 0.01 | -0.11 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 150.00 | 6.70 | 9.20 | 7.95 | % | 0.05 | 0 | 0 | 0.56 | -0.33 | 0.01 | -0.11 | 8/6/2026 2:58:51 PM EST | |||
| 155.00 | 7.70 | 11.50 | 9.60 | 10.19 | % | 0.06 | 1 | 0 | 0.55 | -0.39 | 0.01 | -0.12 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 160.00 | 10.45 | 14.20 | 12.33 | 12.63 | % | 0.08 | 2 | 0 | 0.53 | -0.45 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 165.00 | 14.30 | 16.00 | 15.15 | % | 0.09 | 0 | 0 | 0.54 | -0.51 | 0.01 | -0.13 | 8/6/2026 2:58:51 PM EST | |||
| 170.00 | 17.40 | 18.95 | 18.18 | % | 0.11 | 0 | 0 | 0.55 | -0.57 | 0.01 | -0.13 | 8/6/2026 2:58:51 PM EST | |||
| 175.00 | 20.25 | 22.70 | 21.48 | 22.02 | % | 0.12 | 1 | 0 | 0.54 | -0.63 | 0.01 | -0.12 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 180.00 | 24.10 | 26.10 | 25.10 | % | 0.14 | 0 | 0 | 0.55 | -0.68 | 0.01 | -0.11 | 8/6/2026 2:58:51 PM EST | |||
| 185.00 | 28.30 | 30.60 | 29.45 | % | 0.16 | 0 | 0 | 0.58 | -0.72 | 0.01 | -0.11 | 8/6/2026 2:58:51 PM EST | |||
| 190.00 | 32.40 | 34.25 | 33.33 | % | 0.18 | 0 | 0 | 0.57 | -0.77 | 0.01 | -0.10 | 8/6/2026 2:58:51 PM EST | |||
| 195.00 | 35.95 | 38.95 | 37.45 | % | 0.19 | 0 | 0 | 0.56 | -0.80 | 0.01 | -0.09 | 8/6/2026 2:58:51 PM EST | |||
| 200.00 | 40.35 | 44.00 | 42.18 | 42.34 | % | 0.21 | 1 | 0 | 0.56 | -0.83 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 2:58:51 PM EST | |
| 205.00 | 44.85 | 48.20 | 46.53 | % | 0.23 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.07 | 8/6/2026 2:58:51 PM EST | |||
| 210.00 | 49.45 | 52.55 | 51.00 | % | 0.24 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.06 | 8/6/2026 2:58:51 PM EST | |||
| 215.00 | 54.10 | 57.70 | 55.90 | % | 0.26 | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.06 | 8/6/2026 2:58:51 PM EST | |||
| 220.00 | 58.80 | 62.00 | 60.40 | % | 0.27 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.05 | 8/6/2026 2:58:51 PM EST | |||
| 225.00 | 63.60 | 67.15 | 65.38 | % | 0.29 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.04 | 8/6/2026 2:58:51 PM EST | |||
| 230.00 | 68.40 | 71.95 | 70.18 | % | 0.31 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.03 | 8/6/2026 2:58:51 PM EST |