Options Chain for QUALCOMM INC COM (QCOM) - $168.74 as of 9/4/2026 8:14:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 102.05 | 106.05 | 104.05 | 105.00 | 0.00 | 0.00% | 1.60 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 70.00 | 97.05 | 101.00 | 99.03 | 100.00 | 0.00 | 0.00% | 1.41 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 75.00 | 92.10 | 96.10 | 94.10 | % | 1.25 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 80.00 | 87.10 | 91.15 | 89.13 | 120.25 | 0.00 | 0.00% | 1.11 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 3:59:56 PM EST |
| 85.00 | 82.10 | 86.00 | 84.05 | 114.10 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/4/2026 3:59:56 PM EST |
| 90.00 | 77.65 | 80.30 | 78.98 | 78.30 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 95.00 | 72.70 | 75.30 | 74.00 | 73.30 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 100.00 | 67.25 | 69.55 | 68.40 | 68.10 | 0.00 | 0.00% | 0.68 | 0 | 10 | 0.99 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 105.00 | 62.20 | 65.40 | 63.80 | 83.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 9/4/2026 3:59:56 PM EST |
| 110.00 | 57.30 | 60.40 | 58.85 | 56.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 8/19/2026 | 9/4/2026 3:59:56 PM EST |
| 115.00 | 52.40 | 55.50 | 53.95 | 38.69 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 9/4/2026 3:59:56 PM EST |
| 120.00 | 47.90 | 50.55 | 49.23 | 49.68 | -0.04 | -0.08% | 0.41 | 2 | 52 | 0.74 | 0.98 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 125.00 | 42.60 | 45.60 | 44.10 | 44.45 | 0.00 | 0.00% | 0.35 | 0 | 17 | 0.67 | 0.97 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 130.00 | 37.80 | 41.20 | 39.50 | 40.50 | +0.72 | +1.81% | 0.30 | 2 | 160 | 0.66 | 0.96 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 135.00 | 33.05 | 36.45 | 34.75 | 35.08 | 0.00 | 0.00% | 0.26 | 0 | 79 | 0.61 | 0.94 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 140.00 | 28.90 | 31.85 | 30.38 | 31.00 | +1.00 | +3.34% | 0.22 | 1 | 388 | 0.57 | 0.92 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 145.00 | 24.50 | 27.50 | 26.00 | 26.12 | +3.32 | +14.57% | 0.18 | 1 | 424 | 0.40 | 0.88 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 150.00 | 19.85 | 23.35 | 21.60 | 20.56 | 0.00 | 0.00% | 0.14 | 0 | 1,011 | 0.39 | 0.83 | 0.01 | -0.08 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 155.00 | 16.85 | 19.10 | 17.98 | 18.20 | 0.00 | 0.00% | 0.12 | 0 | 431 | 0.41 | 0.76 | 0.01 | -0.10 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 160.00 | 14.45 | 14.85 | 14.65 | 14.70 | -0.05 | -0.34% | 0.09 | 15 | 1,786 | 0.41 | 0.69 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 165.00 | 11.50 | 11.95 | 11.73 | 11.65 | -0.72 | -5.83% | 0.07 | 46 | 2,876 | 0.41 | 0.60 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 170.00 | 9.15 | 9.40 | 9.28 | 9.30 | +0.15 | +1.64% | 0.05 | 1,402 | 2,518 | 0.42 | 0.52 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 175.00 | 7.05 | 7.35 | 7.20 | 6.85 | -0.09 | -1.30% | 0.04 | 107 | 1,747 | 0.42 | 0.44 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 180.00 | 5.40 | 5.60 | 5.50 | 5.55 | +0.25 | +4.72% | 0.03 | 764 | 4,695 | 0.42 | 0.36 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 185.00 | 4.10 | 4.30 | 4.20 | 4.20 | +0.12 | +2.95% | 0.02 | 235 | 2,068 | 0.42 | 0.30 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 190.00 | 3.15 | 3.25 | 3.20 | 3.18 | +0.15 | +4.95% | 0.02 | 438 | 4,137 | 0.43 | 0.24 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 195.00 | 2.20 | 2.52 | 2.36 | 2.43 | +0.13 | +5.66% | 0.01 | 48 | 647 | 0.43 | 0.19 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 200.00 | 1.82 | 1.94 | 1.88 | 1.85 | +0.07 | +3.94% | 0.01 | 742 | 4,930 | 0.44 | 0.15 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 210.00 | 1.06 | 1.16 | 1.11 | 1.00 | -0.06 | -5.66% | 0.01 | 38 | 1,933 | 0.45 | 0.09 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 220.00 | 0.61 | 0.90 | 0.76 | 0.69 | +0.06 | +9.53% | 0.00 | 1,057 | 2,020 | 0.47 | 0.06 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 230.00 | 0.31 | 0.48 | 0.40 | 0.42 | -0.05 | -10.64% | 0.00 | 28 | 2,498 | 0.48 | 0.04 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 240.00 | 0.21 | 0.52 | 0.37 | 0.26 | +0.06 | +30.00% | 0.00 | 23 | 1,445 | 0.53 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 250.00 | 0.13 | 0.35 | 0.24 | 0.17 | -0.10 | -37.04% | 0.00 | 2 | 1,934 | 0.54 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.57 | 0.29 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.68 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.02 | -11.77% | 0.00 | 3 | 537 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 900 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.75 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.88 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.86 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 1.51 | 0.76 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 0.31 | 0.16 | 0.37 | +0.36 | +3,600.00% | 0.00 | 1 | 4,606 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 0.59 | 0.30 | 0.35 | +0.33 | +1,650.00% | 0.00 | 1 | 414 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 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 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 18 | 1.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.87 | 0.94 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 296 | 1.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 0.85 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 1.31 | 0.66 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.12 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.43 | -95.56% | 0.00 | 6 | 362 | 0.62 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.85 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 110.00 | 0.01 | 0.46 | 0.24 | 0.03 | -0.03 | -50.00% | 0.00 | 7 | 1,062 | 0.57 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 115.00 | 0.05 | 0.50 | 0.28 | 0.07 | -0.07 | -50.00% | 0.00 | 42 | 1,489 | 0.56 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 120.00 | 0.12 | 0.16 | 0.14 | 0.15 | -0.12 | -44.45% | 0.00 | 59 | 1,121 | 0.48 | -0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 125.00 | 0.22 | 0.28 | 0.25 | 0.33 | +0.11 | +50.00% | 0.00 | 33 | 2,542 | 0.47 | -0.03 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 130.00 | 0.30 | 0.60 | 0.45 | 0.40 | +0.02 | +5.27% | 0.00 | 11 | 1,954 | 0.46 | -0.04 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 135.00 | 0.46 | 0.72 | 0.59 | 0.66 | +0.04 | +6.46% | 0.00 | 37 | 2,475 | 0.43 | -0.06 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 140.00 | 0.93 | 1.13 | 1.03 | 1.07 | +0.08 | +8.09% | 0.01 | 81 | 2,374 | 0.43 | -0.08 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 145.00 | 1.52 | 1.71 | 1.62 | 1.61 | +0.02 | +1.26% | 0.01 | 89 | 2,316 | 0.43 | -0.12 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 150.00 | 2.35 | 2.56 | 2.46 | 2.45 | +0.01 | +0.41% | 0.02 | 294 | 3,357 | 0.42 | -0.17 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 155.00 | 3.40 | 3.80 | 3.60 | 3.61 | +0.21 | +6.18% | 0.02 | 142 | 1,832 | 0.41 | -0.24 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 160.00 | 5.00 | 5.45 | 5.23 | 5.50 | +0.35 | +6.80% | 0.03 | 63 | 3,433 | 0.41 | -0.31 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 165.00 | 7.00 | 7.45 | 7.23 | 7.65 | +0.72 | +10.39% | 0.04 | 32 | 1,504 | 0.41 | -0.40 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 170.00 | 9.55 | 9.95 | 9.75 | 9.75 | +0.05 | +0.52% | 0.06 | 60 | 1,292 | 0.41 | -0.48 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 175.00 | 12.45 | 12.90 | 12.68 | 12.85 | +1.01 | +8.53% | 0.07 | 21 | 1,311 | 0.42 | -0.56 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 180.00 | 14.85 | 17.30 | 16.08 | 15.86 | +0.36 | +2.33% | 0.09 | 4 | 767 | 0.42 | -0.64 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 185.00 | 18.40 | 21.10 | 19.75 | 19.60 | -2.42 | -10.99% | 0.11 | 3 | 582 | 0.42 | -0.70 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 190.00 | 22.95 | 25.15 | 24.05 | 23.85 | -3.20 | -11.83% | 0.13 | 4 | 822 | 0.45 | -0.76 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 195.00 | 26.50 | 30.00 | 28.25 | 32.79 | 0.00 | 0.00% | 0.14 | 0 | 353 | 0.43 | -0.81 | 0.01 | -0.08 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 200.00 | 31.25 | 33.95 | 32.60 | 32.70 | -0.22 | -0.67% | 0.16 | 11 | 357 | 0.43 | -0.85 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 210.00 | 41.10 | 43.70 | 42.40 | 41.52 | -0.60 | -1.43% | 0.20 | 1 | 343 | 0.63 | -0.91 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 220.00 | 50.95 | 53.00 | 51.98 | 51.40 | 0.00 | 0.00% | 0.24 | 0 | 151 | 0.66 | -0.94 | 0.00 | -0.04 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 230.00 | 59.95 | 62.90 | 61.43 | 60.00 | -5.67 | -8.64% | 0.27 | 1 | 33 | 0.73 | -0.96 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 240.00 | 69.90 | 72.85 | 71.38 | 71.71 | -0.49 | -0.68% | 0.30 | 40 | 47 | 0.79 | -0.98 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 250.00 | 80.20 | 82.85 | 81.53 | 78.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.86 | -0.99 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 260.00 | 90.20 | 93.30 | 91.75 | 88.66 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.95 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 270.00 | 100.20 | 102.85 | 101.53 | 99.75 | -2.45 | -2.40% | 0.38 | 9 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 280.00 | 109.90 | 113.30 | 111.60 | 110.22 | +1.62 | +1.50% | 0.40 | 4 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 290.00 | 119.90 | 123.30 | 121.60 | 73.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 3:59:56 PM EST |
| 300.00 | 130.20 | 133.30 | 131.75 | 81.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 3:59:56 PM EST |
| 310.00 | 140.20 | 142.85 | 141.53 | 98.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 9/4/2026 3:59:56 PM EST |
| 320.00 | 149.90 | 153.10 | 151.50 | % | 0.47 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 330.00 | 160.20 | 162.85 | 161.53 | % | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 340.00 | 170.20 | 172.85 | 171.53 | 117.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 9/4/2026 3:59:56 PM EST |
| 350.00 | 180.20 | 183.15 | 181.68 | 163.05 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 3:59:56 PM EST |
| 360.00 | 189.90 | 192.85 | 191.38 | 156.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 9/4/2026 3:59:56 PM EST |
| 370.00 | 200.20 | 202.85 | 201.53 | 141.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 3:59:56 PM EST |