Options Chain for QUALCOMM INC COM (QCOM) - $131.15 as of 3/13/2026 3:49:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.95 | 62.10 | 60.03 | % | 0.86 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 75.00 | 53.25 | 56.60 | 54.93 | % | 0.73 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 80.00 | 48.60 | 51.65 | 50.13 | % | 0.63 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 85.00 | 43.85 | 46.65 | 45.25 | % | 0.53 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 90.00 | 38.75 | 41.75 | 40.25 | % | 0.45 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 95.00 | 34.20 | 36.80 | 35.50 | % | 0.37 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 3/13/2026 4:00:03 PM EST | |||
| 100.00 | 29.30 | 31.90 | 30.60 | % | 0.31 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 3/13/2026 4:00:03 PM EST | |||
| 105.00 | 24.30 | 26.35 | 25.33 | % | 0.24 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.05 | 3/13/2026 4:00:03 PM EST | |||
| 110.00 | 19.60 | 22.30 | 20.95 | % | 0.19 | 0 | 0 | 0.81 | 0.93 | 0.01 | -0.06 | 3/13/2026 4:00:03 PM EST | |||
| 115.00 | 14.70 | 16.80 | 15.75 | % | 0.14 | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.08 | 3/13/2026 4:00:03 PM EST | |||
| 120.00 | 10.60 | 12.90 | 11.75 | % | 0.10 | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.11 | 3/13/2026 4:00:03 PM EST | |||
| 125.00 | 7.45 | 8.25 | 7.85 | 8.19 | -0.76 | -8.50% | 0.06 | 4 | 10 | 0.41 | 0.67 | 0.03 | -0.12 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 130.00 | 4.40 | 5.20 | 4.80 | 4.60 | -0.90 | -16.37% | 0.04 | 9 | 82 | 0.39 | 0.52 | 0.03 | -0.13 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 135.00 | 2.13 | 3.00 | 2.57 | 3.05 | -0.15 | -4.69% | 0.02 | 6 | 126 | 0.38 | 0.36 | 0.03 | -0.11 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 140.00 | 0.72 | 1.64 | 1.18 | 1.59 | -0.11 | -6.48% | 0.01 | 36 | 219 | 0.36 | 0.21 | 0.03 | -0.08 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 145.00 | 0.44 | 0.94 | 0.69 | 0.67 | -0.07 | -9.46% | 0.00 | 45 | 347 | 0.39 | 0.11 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 150.00 | 0.20 | 0.44 | 0.32 | 0.36 | -0.10 | -21.74% | 0.00 | 8 | 197 | 0.39 | 0.05 | 0.01 | -0.03 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.15 | -51.73% | 0.00 | 74 | 232 | 0.42 | 0.02 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.09 | -0.13 | -59.10% | 0.00 | 3 | 243 | 0.56 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 165.00 | 0.01 | 0.50 | 0.26 | 0.10 | -0.11 | -52.39% | 0.00 | 2 | 127 | 0.50 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.38 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.94 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/13/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.31 | +0.15 | +93.75% | 0.00 | 2 | 50 | 0.67 | -0.01 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 105.00 | 0.09 | 0.49 | 0.29 | 0.37 | -0.02 | -5.13% | 0.00 | 3 | 54 | 0.53 | -0.04 | 0.01 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 110.00 | 0.43 | 0.78 | 0.61 | 0.62 | +0.12 | +24.00% | 0.01 | 2 | 87 | 0.53 | -0.07 | 0.01 | -0.06 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 115.00 | 0.78 | 1.01 | 0.90 | 1.01 | +0.34 | +50.75% | 0.01 | 20 | 106 | 0.47 | -0.12 | 0.01 | -0.08 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 120.00 | 1.25 | 1.70 | 1.48 | 1.58 | +0.09 | +6.04% | 0.01 | 5 | 259 | 0.43 | -0.20 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 125.00 | 2.51 | 3.30 | 2.91 | 2.80 | +0.05 | +1.82% | 0.02 | 37 | 49 | 0.42 | -0.33 | 0.03 | -0.12 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 130.00 | 4.40 | 5.35 | 4.88 | 4.75 | +0.40 | +9.20% | 0.04 | 17 | 126 | 0.40 | -0.48 | 0.03 | -0.13 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 135.00 | 7.15 | 8.15 | 7.65 | 7.37 | +0.52 | +7.60% | 0.06 | 8 | 48 | 0.38 | -0.64 | 0.03 | -0.11 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 140.00 | 10.55 | 12.15 | 11.35 | 9.16 | -1.22 | -11.76% | 0.08 | 3 | 263 | 0.36 | -0.79 | 0.03 | -0.08 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 145.00 | 14.25 | 17.05 | 15.65 | 14.93 | +4.20 | +39.15% | 0.11 | 1 | 152 | 0.55 | -0.89 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 150.00 | 18.75 | 21.40 | 20.08 | 18.36 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.56 | -0.95 | 0.01 | -0.03 | 3/12/2026 | 3/13/2026 4:00:03 PM EST |
| 155.00 | 24.05 | 26.20 | 25.13 | 23.80 | +4.00 | +20.21% | 0.16 | 1 | 5 | 0.63 | -0.98 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 4:00:03 PM EST |
| 160.00 | 28.20 | 31.60 | 29.90 | 27.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/12/2026 | 3/13/2026 4:00:03 PM EST |
| 165.00 | 33.50 | 37.25 | 35.38 | 30.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:03 PM EST |
| 170.00 | 38.45 | 42.25 | 40.35 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 175.00 | 43.35 | 47.30 | 45.33 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 180.00 | 48.35 | 52.30 | 50.33 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 185.00 | 53.35 | 57.30 | 55.33 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 190.00 | 58.35 | 62.25 | 60.30 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 195.00 | 63.20 | 67.25 | 65.23 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 200.00 | 68.35 | 72.25 | 70.30 | % | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 205.00 | 73.35 | 77.30 | 75.33 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 210.00 | 78.20 | 82.30 | 80.25 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST | |||
| 215.00 | 83.30 | 87.30 | 85.30 | % | 0.40 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:03 PM EST |