Options Chain for QUALCOMM INC COM (QCOM) - $185.04 as of 10/5/2026 9:04:30 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 | 115.50 | 119.35 | 117.43 | 95.89 | 0.00 | 0.00% | 1.81 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/5/2026 11:59:05 AM EST |
| 70.00 | 110.80 | 114.30 | 112.55 | 122.17 | 0.00 | 0.00% | 1.61 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/5/2026 11:59:05 AM EST |
| 75.00 | 105.75 | 109.30 | 107.53 | 108.15 | 0.00 | 0.00% | 1.43 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 10/5/2026 11:59:05 AM EST |
| 80.00 | 100.65 | 104.50 | 102.58 | 108.75 | 0.00 | 0.00% | 1.28 | 0 | 6 | 1.58 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:59:05 AM EST |
| 85.00 | 95.60 | 99.50 | 97.55 | 73.75 | 0.00 | 0.00% | 1.15 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/5/2026 11:59:05 AM EST |
| 90.00 | 90.95 | 94.55 | 92.75 | 104.00 | 0.00 | 0.00% | 1.03 | 0 | 36 | 1.39 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/5/2026 11:59:05 AM EST |
| 95.00 | 86.65 | 89.15 | 87.90 | 87.00 | -1.61 | -1.82% | 0.93 | 1 | 36 | 1.26 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 100.00 | 81.60 | 83.60 | 82.60 | 82.09 | -3.01 | -3.54% | 0.83 | 1 | 3 | 1.21 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 105.00 | 76.05 | 79.55 | 77.80 | 55.35 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.15 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 10/5/2026 11:59:05 AM EST |
| 110.00 | 71.15 | 74.65 | 72.90 | 81.58 | 0.00 | 0.00% | 0.66 | 0 | 16 | 1.05 | 1.00 | 0.00 | -0.02 | 9/28/2026 | 10/5/2026 11:59:05 AM EST |
| 115.00 | 66.60 | 69.75 | 68.18 | 73.16 | 0.00 | 0.00% | 0.59 | 0 | 64 | 1.00 | 0.99 | 0.00 | -0.02 | 9/29/2026 | 10/5/2026 11:59:05 AM EST |
| 120.00 | 61.60 | 63.45 | 62.53 | 62.83 | -1.80 | -2.79% | 0.52 | 1 | 116 | 0.93 | 0.99 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 125.00 | 56.90 | 59.45 | 58.18 | 77.25 | 0.00 | 0.00% | 0.47 | 0 | 6 | 0.86 | 0.98 | 0.00 | -0.03 | 5/19/2026 | 10/5/2026 11:59:05 AM EST |
| 130.00 | 52.10 | 54.60 | 53.35 | 49.00 | 0.00 | 0.00% | 0.41 | 0 | 24 | 0.76 | 0.97 | 0.00 | -0.04 | 9/18/2026 | 10/5/2026 11:59:05 AM EST |
| 135.00 | 47.60 | 49.35 | 48.48 | 56.04 | 0.00 | 0.00% | 0.36 | 0 | 45 | 0.74 | 0.96 | 0.00 | -0.05 | 9/28/2026 | 10/5/2026 11:59:05 AM EST |
| 140.00 | 43.35 | 44.65 | 44.00 | 65.50 | 0.00 | 0.00% | 0.31 | 0 | 128 | 0.57 | 0.94 | 0.00 | -0.06 | 9/25/2026 | 10/5/2026 11:59:05 AM EST |
| 145.00 | 38.40 | 40.75 | 39.58 | 46.19 | 0.00 | 0.00% | 0.27 | 0 | 108 | 0.54 | 0.91 | 0.00 | -0.08 | 9/28/2026 | 10/5/2026 11:59:05 AM EST |
| 150.00 | 34.15 | 36.30 | 35.23 | 35.94 | -3.99 | -10.00% | 0.23 | 5 | 1,508 | 0.52 | 0.88 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 155.00 | 29.70 | 31.40 | 30.55 | 30.58 | -4.00 | -11.57% | 0.20 | 2 | 594 | 0.54 | 0.84 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 160.00 | 26.35 | 27.90 | 27.13 | 27.94 | -2.61 | -8.55% | 0.17 | 4 | 493 | 0.50 | 0.80 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 165.00 | 22.70 | 24.20 | 23.45 | 23.80 | -3.00 | -11.20% | 0.14 | 2 | 625 | 0.52 | 0.75 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 170.00 | 19.75 | 20.20 | 19.98 | 20.00 | -3.41 | -14.57% | 0.12 | 8 | 1,970 | 0.51 | 0.69 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 175.00 | 16.70 | 17.15 | 16.93 | 17.30 | -3.65 | -17.43% | 0.10 | 4 | 864 | 0.50 | 0.64 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 180.00 | 14.25 | 14.50 | 14.38 | 14.39 | -2.89 | -16.73% | 0.08 | 94 | 1,270 | 0.50 | 0.58 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 185.00 | 11.90 | 12.20 | 12.05 | 12.20 | -2.40 | -16.44% | 0.07 | 360 | 1,242 | 0.51 | 0.52 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 190.00 | 9.95 | 10.25 | 10.10 | 10.09 | -2.31 | -18.63% | 0.05 | 86 | 1,289 | 0.51 | 0.46 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 195.00 | 8.20 | 8.55 | 8.38 | 8.45 | -2.17 | -20.44% | 0.04 | 72 | 1,714 | 0.51 | 0.40 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 200.00 | 6.75 | 7.10 | 6.93 | 6.90 | -1.80 | -20.69% | 0.03 | 151 | 2,316 | 0.52 | 0.35 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 210.00 | 4.60 | 4.85 | 4.73 | 4.75 | -1.61 | -25.32% | 0.02 | 173 | 2,174 | 0.52 | 0.26 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 220.00 | 3.10 | 3.35 | 3.23 | 3.30 | -1.05 | -24.14% | 0.01 | 227 | 3,230 | 0.53 | 0.19 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 230.00 | 2.15 | 2.29 | 2.22 | 2.20 | -0.95 | -30.16% | 0.01 | 53 | 3,145 | 0.54 | 0.14 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 240.00 | 1.50 | 1.65 | 1.58 | 1.62 | -0.55 | -25.35% | 0.01 | 124 | 1,009 | 0.56 | 0.10 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 250.00 | 0.90 | 1.17 | 1.04 | 1.12 | -0.46 | -29.12% | 0.00 | 324 | 1,520 | 0.56 | 0.07 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 260.00 | 0.69 | 0.84 | 0.77 | 0.77 | -0.40 | -34.19% | 0.00 | 330 | 1,375 | 0.58 | 0.06 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 270.00 | 0.49 | 0.73 | 0.61 | 0.61 | -0.38 | -38.39% | 0.00 | 8 | 1,377 | 0.60 | 0.04 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 280.00 | 0.36 | 0.51 | 0.44 | 0.38 | -0.22 | -36.67% | 0.00 | 4 | 848 | 0.59 | 0.03 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 290.00 | 0.19 | 0.44 | 0.32 | 0.34 | -0.16 | -32.00% | 0.00 | 7 | 2,541 | 0.61 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 300.00 | 0.17 | 0.36 | 0.27 | 0.26 | -0.06 | -18.75% | 0.00 | 305 | 2,491 | 0.64 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 310.00 | 0.03 | 0.29 | 0.16 | 0.20 | -0.09 | -31.04% | 0.00 | 4 | 382 | 0.60 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 320.00 | 0.00 | 0.63 | 0.32 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.80 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 11:59:05 AM EST |
| 330.00 | 0.00 | 0.58 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.82 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 11:59:05 AM EST |
| 340.00 | 0.00 | 0.54 | 0.27 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.85 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:59:05 AM EST |
| 350.00 | 0.01 | 0.25 | 0.13 | 0.06 | -0.10 | -62.50% | 0.00 | 1 | 135 | 0.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 360.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.80 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:05 AM EST |
| 370.00 | 0.02 | 0.26 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:05 AM 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 | 0.08 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.16 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:59:05 AM EST |
| 70.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:05 AM EST |
| 75.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 11:59:05 AM EST |
| 80.00 | 0.00 | 0.37 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/5/2026 11:59:05 AM EST |
| 85.00 | 0.01 | 0.11 | 0.06 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 77 | 0.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 90.00 | 0.00 | 0.39 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.01 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 11:59:05 AM EST |
| 95.00 | 0.01 | 0.09 | 0.05 | 0.09 | -0.02 | -18.19% | 0.00 | 3 | 170 | 0.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 100.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 6 | 234 | 0.68 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 105.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 2,445 | 0.83 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 6 | 4,982 | 0.65 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 115.00 | 0.07 | 0.25 | 0.16 | 0.27 | +0.01 | +3.85% | 0.00 | 1 | 578 | 0.73 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 120.00 | 0.10 | 0.34 | 0.22 | 0.21 | -0.13 | -38.24% | 0.00 | 3 | 1,701 | 0.56 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 125.00 | 0.30 | 0.39 | 0.35 | 0.39 | -0.03 | -7.15% | 0.00 | 1 | 1,333 | 0.53 | -0.02 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 130.00 | 0.43 | 0.54 | 0.49 | 0.50 | -0.07 | -12.29% | 0.00 | 24 | 2,560 | 0.55 | -0.03 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 135.00 | 0.66 | 0.76 | 0.71 | 0.70 | -0.15 | -17.65% | 0.01 | 54 | 2,675 | 0.54 | -0.04 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 140.00 | 0.96 | 1.06 | 1.01 | 1.05 | -0.07 | -6.25% | 0.01 | 54 | 2,996 | 0.53 | -0.06 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 145.00 | 1.32 | 1.51 | 1.42 | 1.45 | +0.02 | +1.40% | 0.01 | 126 | 772 | 0.52 | -0.09 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 150.00 | 1.99 | 2.13 | 2.06 | 2.07 | -0.04 | -1.90% | 0.01 | 54 | 3,791 | 0.52 | -0.12 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 155.00 | 2.80 | 3.05 | 2.93 | 2.98 | +0.07 | +2.41% | 0.02 | 58 | 1,288 | 0.51 | -0.16 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 160.00 | 3.90 | 4.15 | 4.03 | 4.00 | +0.11 | +2.83% | 0.03 | 127 | 4,566 | 0.51 | -0.20 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 165.00 | 5.25 | 5.50 | 5.38 | 5.29 | +0.07 | +1.35% | 0.03 | 63 | 2,084 | 0.50 | -0.25 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 170.00 | 6.90 | 7.25 | 7.08 | 7.07 | +0.23 | +3.37% | 0.04 | 42 | 1,373 | 0.50 | -0.31 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 175.00 | 8.95 | 9.20 | 9.08 | 9.06 | +0.48 | +5.60% | 0.05 | 28 | 1,559 | 0.50 | -0.36 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 180.00 | 11.25 | 11.65 | 11.45 | 11.55 | +0.78 | +7.25% | 0.06 | 125 | 1,593 | 0.50 | -0.42 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 185.00 | 14.00 | 14.20 | 14.10 | 14.25 | +0.80 | +5.95% | 0.08 | 39 | 591 | 0.50 | -0.48 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 190.00 | 16.90 | 17.35 | 17.13 | 17.30 | +1.25 | +7.79% | 0.09 | 27 | 1,434 | 0.51 | -0.54 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 195.00 | 20.20 | 20.60 | 20.40 | 20.15 | +0.85 | +4.41% | 0.10 | 1 | 1,306 | 0.51 | -0.60 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 200.00 | 23.70 | 24.20 | 23.95 | 23.93 | +1.83 | +8.29% | 0.12 | 2 | 990 | 0.51 | -0.65 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 210.00 | 31.30 | 32.10 | 31.70 | 29.20 | 0.00 | 0.00% | 0.15 | 0 | 336 | 0.50 | -0.74 | 0.01 | -0.12 | 10/2/2026 | 10/5/2026 11:59:05 AM EST |
| 220.00 | 39.85 | 41.25 | 40.55 | 38.06 | 0.00 | 0.00% | 0.18 | 0 | 383 | 0.51 | -0.81 | 0.01 | -0.10 | 10/2/2026 | 10/5/2026 11:59:05 AM EST |
| 230.00 | 48.60 | 50.50 | 49.55 | 48.95 | +3.20 | +7.00% | 0.22 | 2 | 134 | 0.57 | -0.86 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 240.00 | 58.15 | 59.15 | 58.65 | 57.00 | 0.00 | 0.00% | 0.24 | 0 | 176 | 0.59 | -0.90 | 0.00 | -0.07 | 10/1/2026 | 10/5/2026 11:59:05 AM EST |
| 250.00 | 67.00 | 68.80 | 67.90 | 64.45 | 0.00 | 0.00% | 0.27 | 0 | 237 | 0.66 | -0.93 | 0.00 | -0.06 | 10/2/2026 | 10/5/2026 11:59:05 AM EST |
| 260.00 | 76.65 | 78.75 | 77.70 | 77.50 | +4.35 | +5.95% | 0.30 | 1 | 6 | 0.70 | -0.94 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:59:05 AM EST |
| 270.00 | 86.25 | 89.85 | 88.05 | 98.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.04 | 9/3/2026 | 10/5/2026 11:59:05 AM EST |
| 280.00 | 96.15 | 99.80 | 97.98 | 99.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.03 | 9/8/2026 | 10/5/2026 11:59:05 AM EST |
| 290.00 | 106.20 | 109.80 | 108.00 | 141.93 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 7/31/2026 | 10/5/2026 11:59:05 AM EST |
| 300.00 | 116.20 | 119.95 | 118.08 | 118.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 6/10/2026 | 10/5/2026 11:59:05 AM EST |
| 310.00 | 126.05 | 129.75 | 127.90 | 126.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 6/10/2026 | 10/5/2026 11:59:05 AM EST |
| 320.00 | 136.05 | 139.90 | 137.98 | 119.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 6/12/2026 | 10/5/2026 11:59:05 AM EST |
| 330.00 | 146.05 | 149.80 | 147.93 | 112.06 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 10/5/2026 11:59:05 AM EST |
| 340.00 | 156.20 | 159.75 | 157.98 | 118.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 10/5/2026 11:59:05 AM EST |
| 350.00 | 166.05 | 169.90 | 167.98 | % | 0.48 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:05 AM EST | |||
| 360.00 | 176.20 | 179.15 | 177.68 | 171.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 10/5/2026 11:59:05 AM EST |
| 370.00 | 186.15 | 189.85 | 188.00 | 177.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 10/5/2026 11:59:05 AM EST |