Options Chain for QORVO INC COM (QRVO) - $92.95 as of 8/22/2025 8:33:12 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 | 51.20 | 55.20 | 53.20 | % | 1.33 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 42.50 | 49.30 | 52.70 | 51.00 | % | 1.20 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 46.20 | 50.30 | 48.25 | % | 1.07 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 47.50 | 43.80 | 47.90 | 45.85 | % | 0.97 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 41.40 | 45.40 | 43.40 | % | 0.87 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 36.60 | 40.20 | 38.40 | % | 0.70 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 31.60 | 35.50 | 33.55 | % | 0.56 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 26.50 | 30.50 | 28.50 | % | 0.44 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 67.50 | 24.10 | 28.20 | 26.15 | % | 0.39 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 21.60 | 25.60 | 23.60 | 13.75 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.77 | 0.98 | 0.00 | -0.01 | 6/20/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 19.90 | 22.80 | 21.35 | % | 0.29 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 16.90 | 21.00 | 18.95 | 15.21 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.68 | 0.95 | 0.01 | -0.02 | 7/1/2025 | 8/22/2025 3:59:48 PM EST |
| 77.50 | 14.60 | 18.60 | 16.60 | % | 0.21 | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 12.20 | 16.40 | 14.30 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.59 | 0.89 | 0.02 | -0.03 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 82.50 | 11.90 | 12.80 | 12.35 | 9.46 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.35 | 0.84 | 0.02 | -0.04 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 8.00 | 12.00 | 10.00 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.39 | 0.76 | 0.03 | -0.02 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 87.50 | 6.20 | 10.10 | 8.15 | 5.55 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.38 | 0.69 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 4.60 | 8.50 | 6.55 | 6.50 | +2.21 | +51.52% | 0.07 | 5 | 1,491 | 0.36 | 0.61 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 92.50 | 4.80 | 5.50 | 5.15 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.34 | 0.53 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 3.60 | 4.40 | 4.00 | 3.75 | +1.44 | +62.34% | 0.04 | 19 | 1,478 | 0.33 | 0.46 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 97.50 | 2.55 | 3.30 | 2.93 | 2.80 | +1.01 | +56.43% | 0.03 | 1 | 53 | 0.31 | 0.39 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 1.80 | 2.40 | 2.10 | 1.95 | +0.82 | +72.57% | 0.02 | 17 | 487 | 0.30 | 0.32 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 1.15 | +0.59 | +105.36% | 0.01 | 2 | 24 | 0.43 | 0.18 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 0.10 | 2.00 | 1.05 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.11 | 0.02 | -0.02 | 7/7/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.64 | 0.02 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 47.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 67.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.65 | -0.02 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 0.00 | 1.05 | 0.53 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.03 | 0.01 | -0.02 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 1.65 | 0.83 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.58 | -0.05 | 0.01 | -0.02 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 77.50 | 0.00 | 1.65 | 0.83 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.08 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.60 | 0.80 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.45 | -0.11 | 0.02 | -0.03 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 82.50 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.45 | -0.16 | 0.02 | -0.04 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 1.25 | 3.60 | 2.43 | 1.54 | -1.26 | -45.00% | 0.03 | 1 | 27 | 0.37 | -0.24 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 87.50 | 1.90 | 3.80 | 2.85 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.34 | -0.31 | 0.03 | -0.03 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 2.70 | 5.10 | 3.90 | 2.91 | -1.79 | -38.09% | 0.04 | 3 | 19 | 0.36 | -0.39 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 92.50 | 3.70 | 6.10 | 4.90 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | -0.47 | 0.03 | -0.04 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 4.90 | 7.20 | 6.05 | 6.67 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.35 | -0.54 | 0.03 | -0.04 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 97.50 | 4.80 | 8.70 | 6.75 | % | 0.07 | 0 | 0 | 0.29 | -0.61 | 0.03 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 7.60 | 9.00 | 8.30 | % | 0.08 | 0 | 0 | 0.29 | -0.68 | 0.03 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 11.90 | 12.90 | 12.40 | % | 0.12 | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 15.20 | 19.20 | 17.20 | % | 0.16 | 0 | 0 | 0.59 | -0.89 | 0.02 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 20.40 | 24.10 | 22.25 | % | 0.19 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 25.20 | 29.10 | 27.15 | % | 0.23 | 0 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 125.00 | 29.90 | 34.10 | 32.00 | % | 0.26 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 130.00 | 35.10 | 39.10 | 37.10 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 135.00 | 40.00 | 44.10 | 42.05 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |