Options Chain for QORVO INC COM (QRVO) - $89.40 as of 12/8/2025 9:20:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 60.10 | 64.20 | 62.15 | % | 2.26 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 30.00 | 57.70 | 61.70 | 59.70 | % | 1.99 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 32.50 | 55.10 | 59.20 | 57.15 | % | 1.76 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 35.00 | 52.60 | 56.80 | 54.70 | % | 1.56 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 37.50 | 50.30 | 54.40 | 52.35 | % | 1.40 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 40.00 | 47.80 | 51.90 | 49.85 | 49.57 | 0.00 | 0.00% | 1.25 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 12/8/2025 4:00:04 PM EST |
| 42.50 | 45.30 | 49.40 | 47.35 | 62.00 | 0.00 | 0.00% | 1.11 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 12/8/2025 4:00:04 PM EST |
| 45.00 | 42.80 | 46.80 | 44.80 | 45.50 | 0.00 | 0.00% | 1.00 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 12/8/2025 4:00:04 PM EST |
| 47.50 | 40.30 | 44.30 | 42.30 | % | 0.89 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 50.00 | 37.70 | 41.90 | 39.80 | 40.00 | 0.00 | 0.00% | 0.80 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/8/2025 4:00:04 PM EST |
| 52.50 | 35.20 | 39.30 | 37.25 | % | 0.71 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 55.00 | 32.90 | 37.00 | 34.95 | 27.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 12/8/2025 4:00:04 PM EST |
| 57.50 | 30.30 | 34.40 | 32.35 | % | 0.56 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 60.00 | 27.90 | 31.90 | 29.90 | 24.86 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 4:00:04 PM EST |
| 62.50 | 25.30 | 29.40 | 27.35 | 18.44 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 12/8/2025 4:00:04 PM EST |
| 65.00 | 23.00 | 27.10 | 25.05 | 29.03 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.05 | 1.00 | 0.00 | -0.01 | 8/27/2025 | 12/8/2025 4:00:04 PM EST |
| 67.50 | 20.40 | 24.50 | 22.45 | 20.70 | 0.00 | 0.00% | 0.33 | 0 | 254 | 0.95 | 1.00 | 0.00 | -0.01 | 8/5/2025 | 12/8/2025 4:00:04 PM EST |
| 70.00 | 17.90 | 22.00 | 19.95 | 21.80 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.86 | 0.98 | 0.00 | -0.02 | 7/7/2025 | 12/8/2025 4:00:04 PM EST |
| 72.50 | 15.50 | 19.60 | 17.55 | 23.16 | 0.00 | 0.00% | 0.24 | 0 | 87 | 0.79 | 0.97 | 0.01 | -0.02 | 9/26/2025 | 12/8/2025 4:00:04 PM EST |
| 75.00 | 13.10 | 17.20 | 15.15 | 12.52 | 0.00 | 0.00% | 0.20 | 0 | 83 | 0.72 | 0.94 | 0.01 | -0.03 | 11/26/2025 | 12/8/2025 4:00:04 PM EST |
| 77.50 | 10.80 | 14.90 | 12.85 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.66 | 0.92 | 0.02 | -0.03 | 11/20/2025 | 12/8/2025 4:00:04 PM EST |
| 80.00 | 8.60 | 11.50 | 10.05 | 10.15 | 0.00 | 0.00% | 0.13 | 0 | 95 | 0.47 | 0.87 | 0.02 | -0.04 | 12/2/2025 | 12/8/2025 4:00:04 PM EST |
| 82.50 | 7.20 | 10.70 | 8.95 | 6.78 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.57 | 0.80 | 0.03 | -0.05 | 11/14/2025 | 12/8/2025 4:00:04 PM EST |
| 85.00 | 4.80 | 8.90 | 6.85 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.55 | 0.72 | 0.04 | -0.05 | 12/1/2025 | 12/8/2025 4:00:04 PM EST |
| 87.50 | 3.40 | 7.30 | 5.35 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.35 | 0.62 | 0.04 | -0.05 | 11/25/2025 | 12/8/2025 4:00:04 PM EST |
| 90.00 | 2.05 | 4.20 | 3.13 | 3.90 | +0.30 | +8.34% | 0.03 | 1 | 91 | 0.27 | 0.52 | 0.04 | -0.05 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 92.50 | 1.10 | 4.90 | 3.00 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 270 | 0.35 | 0.41 | 0.04 | -0.05 | 12/3/2025 | 12/8/2025 4:00:04 PM EST |
| 95.00 | 0.30 | 4.20 | 2.25 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.34 | 0.31 | 0.04 | -0.05 | 12/4/2025 | 12/8/2025 4:00:04 PM EST |
| 97.50 | 0.25 | 1.70 | 0.98 | 1.40 | -0.30 | -17.65% | 0.01 | 2 | 527 | 0.28 | 0.24 | 0.03 | -0.04 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 100.00 | 0.05 | 2.00 | 1.03 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.31 | 0.17 | 0.03 | -0.03 | 12/5/2025 | 12/8/2025 4:00:04 PM EST |
| 105.00 | 0.30 | 0.80 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.36 | 0.09 | 0.02 | -0.02 | 12/2/2025 | 12/8/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.71 | 0.03 | 0.01 | -0.01 | 11/13/2025 | 12/8/2025 4:00:04 PM EST |
| 115.00 | 0.05 | 1.50 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.51 | 0.02 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.11 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/8/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/8/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/8/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/8/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 12/8/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/8/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 12/8/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 12/8/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 664 | 1.50 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/8/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.85 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/8/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/8/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 23 | 2.35 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 12/8/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 12/8/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 4.99 | 0.00 | 0.00% | 0.03 | 0 | 113 | 1.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/8/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.12 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/8/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/8/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/8/2025 4:00:04 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.37 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/8/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.19 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.01 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 12/8/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.93 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 12/8/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | -0.02 | 0.00 | -0.02 | 12/1/2025 | 12/8/2025 4:00:04 PM EST |
| 72.50 | 0.05 | 2.30 | 1.18 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.55 | -0.03 | 0.01 | -0.02 | 11/21/2025 | 12/8/2025 4:00:04 PM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.35 | -0.06 | 0.01 | -0.03 | 12/4/2025 | 12/8/2025 4:00:04 PM EST |
| 77.50 | 0.00 | 2.60 | 1.30 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 744 | 0.66 | -0.08 | 0.02 | -0.03 | 12/2/2025 | 12/8/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.70 | -0.23 | -24.74% | 0.01 | 12 | 61 | 0.45 | -0.13 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 82.50 | 0.00 | 3.30 | 1.65 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.56 | -0.20 | 0.03 | -0.05 | 11/25/2025 | 12/8/2025 4:00:04 PM EST |
| 85.00 | 0.30 | 3.90 | 2.10 | 1.77 | -0.43 | -19.55% | 0.02 | 10 | 59 | 0.34 | -0.28 | 0.04 | -0.05 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 87.50 | 0.80 | 4.70 | 2.75 | 2.45 | -0.85 | -25.76% | 0.03 | 1 | 693 | 0.33 | -0.38 | 0.04 | -0.05 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 90.00 | 2.00 | 5.90 | 3.95 | 6.54 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.33 | -0.48 | 0.04 | -0.05 | 12/1/2025 | 12/8/2025 4:00:04 PM EST |
| 92.50 | 3.50 | 7.40 | 5.45 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.33 | -0.59 | 0.04 | -0.05 | 12/4/2025 | 12/8/2025 4:00:04 PM EST |
| 95.00 | 5.20 | 9.20 | 7.20 | 6.60 | -1.10 | -14.29% | 0.08 | 10 | 61 | 0.53 | -0.69 | 0.04 | -0.05 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 97.50 | 7.10 | 10.90 | 9.00 | 8.30 | -2.60 | -23.86% | 0.09 | 13 | 35 | 0.52 | -0.76 | 0.03 | -0.04 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 100.00 | 9.20 | 12.80 | 11.00 | 14.15 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.52 | -0.83 | 0.03 | -0.03 | 11/10/2025 | 12/8/2025 4:00:04 PM EST |
| 105.00 | 13.80 | 17.80 | 15.80 | 18.60 | 0.00 | 0.00% | 0.15 | 0 | 106 | 0.64 | -0.91 | 0.02 | -0.02 | 10/14/2025 | 12/8/2025 4:00:04 PM EST |
| 110.00 | 18.70 | 22.70 | 20.70 | 55.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.72 | -0.97 | 0.01 | -0.01 | 4/7/2025 | 12/8/2025 4:00:04 PM EST |
| 115.00 | 23.70 | 27.40 | 25.55 | 20.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.78 | -0.98 | 0.00 | 0.00 | 9/22/2025 | 12/8/2025 4:00:04 PM EST |
| 120.00 | 28.70 | 32.70 | 30.70 | 33.57 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 12/8/2025 4:00:04 PM EST |
| 125.00 | 33.70 | 37.60 | 35.65 | 18.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 12/8/2025 4:00:04 PM EST |
| 130.00 | 38.70 | 42.60 | 40.65 | 40.84 | 0.00 | 0.00% | 0.31 | 0 | 164 | 1.03 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 4:00:04 PM EST |
| 135.00 | 43.70 | 47.70 | 45.70 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 140.00 | 48.70 | 52.70 | 50.70 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 145.00 | 53.70 | 57.70 | 55.70 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 150.00 | 58.70 | 62.60 | 60.65 | % | 0.40 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 155.00 | 63.70 | 67.70 | 65.70 | % | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 160.00 | 68.70 | 72.50 | 70.60 | % | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 165.00 | 73.70 | 77.70 | 75.70 | % | 0.46 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 170.00 | 78.70 | 82.50 | 80.60 | % | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 175.00 | 83.70 | 87.70 | 85.70 | % | 0.49 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 180.00 | 88.70 | 92.70 | 90.70 | % | 0.50 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 185.00 | 93.70 | 97.70 | 95.70 | % | 0.52 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST |