Options Chain for QORVO INC COM (QRVO) - $89.55 as of 10/8/2025 4:33:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.40 | 53.20 | 51.30 | % | 1.28 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 42.50 | 46.90 | 50.70 | 48.80 | % | 1.15 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 45.00 | 44.40 | 48.10 | 46.25 | % | 1.03 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 47.50 | 41.90 | 45.60 | 43.75 | % | 0.92 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 50.00 | 39.40 | 43.10 | 41.25 | % | 0.82 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 55.00 | 34.40 | 38.10 | 36.25 | % | 0.66 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 60.00 | 29.40 | 33.10 | 31.25 | 30.25 | 0.00 | 0.00% | 0.52 | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:51 PM EST |
| 65.00 | 24.40 | 28.10 | 26.25 | % | 0.40 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 67.50 | 21.90 | 25.80 | 23.85 | % | 0.35 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 70.00 | 19.40 | 23.30 | 21.35 | 13.75 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/8/2025 3:59:51 PM EST |
| 72.50 | 17.10 | 20.90 | 19.00 | % | 0.26 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 75.00 | 14.60 | 18.30 | 16.45 | 15.21 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 3:59:51 PM EST |
| 77.50 | 12.00 | 15.70 | 13.85 | % | 0.18 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 10/8/2025 3:59:51 PM EST | |||
| 80.00 | 10.20 | 13.50 | 11.85 | 10.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.18 | 0.97 | 0.01 | -0.02 | 9/8/2025 | 10/8/2025 3:59:51 PM EST |
| 82.50 | 7.80 | 11.00 | 9.40 | 12.70 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.02 | 0.94 | 0.02 | -0.04 | 9/23/2025 | 10/8/2025 3:59:51 PM EST |
| 85.00 | 6.40 | 8.80 | 7.60 | 6.51 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.91 | 0.86 | 0.04 | -0.08 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 87.50 | 3.40 | 5.50 | 4.45 | 6.66 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.58 | 0.75 | 0.05 | -0.11 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 90.00 | 3.00 | 3.20 | 3.10 | 2.85 | +0.03 | +1.07% | 0.03 | 5 | 1,417 | 0.41 | 0.61 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 92.50 | 1.65 | 1.85 | 1.75 | 1.80 | +0.50 | +38.47% | 0.02 | 29 | 152 | 0.39 | 0.44 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 95.00 | 0.85 | 1.10 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 1 | 1,734 | 0.40 | 0.29 | 0.06 | -0.11 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 97.50 | 0.40 | 0.70 | 0.55 | 0.46 | -0.14 | -23.34% | 0.01 | 12 | 220 | 0.41 | 0.18 | 0.04 | -0.09 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 100.00 | 0.15 | 0.95 | 0.55 | 0.25 | -0.22 | -46.81% | 0.01 | 53 | 1,010 | 0.50 | 0.10 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 105.00 | 0.05 | 0.40 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.54 | 0.02 | 0.01 | -0.02 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 110.00 | 0.05 | 1.10 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.81 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.63 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/8/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | -0.01 | 0.00 | -0.01 | 9/25/2025 | 10/8/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.90 | -0.03 | 0.01 | -0.02 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 1.55 | 0.78 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.86 | -0.06 | 0.02 | -0.04 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.42 | -0.13 | -23.64% | 0.01 | 16 | 67 | 0.54 | -0.14 | 0.04 | -0.08 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 87.50 | 0.80 | 1.55 | 1.18 | 0.87 | -0.42 | -32.56% | 0.01 | 15 | 254 | 0.49 | -0.25 | 0.05 | -0.11 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 90.00 | 1.40 | 1.75 | 1.58 | 1.62 | +0.22 | +15.72% | 0.02 | 20 | 98 | 0.39 | -0.39 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 92.50 | 2.50 | 2.90 | 2.70 | 2.92 | -0.28 | -8.75% | 0.03 | 19 | 230 | 0.37 | -0.56 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 95.00 | 2.85 | 4.60 | 3.73 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.57 | -0.71 | 0.06 | -0.11 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 97.50 | 4.90 | 7.00 | 5.95 | 6.80 | +1.10 | +19.30% | 0.06 | 10 | 58 | 0.87 | -0.82 | 0.04 | -0.09 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 100.00 | 7.20 | 10.10 | 8.65 | % | 0.09 | 0 | 0 | 0.96 | -0.90 | 0.03 | -0.06 | 10/8/2025 3:59:51 PM EST | |||
| 105.00 | 11.80 | 15.50 | 13.65 | % | 0.13 | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.02 | 10/8/2025 3:59:51 PM EST | |||
| 110.00 | 17.00 | 20.70 | 18.85 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 115.00 | 21.80 | 25.60 | 23.70 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 120.00 | 26.80 | 30.80 | 28.80 | % | 0.24 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 125.00 | 31.90 | 35.80 | 33.85 | % | 0.27 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 130.00 | 36.90 | 40.40 | 38.65 | % | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 135.00 | 41.80 | 45.90 | 43.85 | % | 0.32 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |