Options Chain for QORVO INC COM (QRVO) - $116.10 as of 10/1/2026 6:41:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 65.60 | 69.80 | 67.70 | % | 1.50 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 47.50 | 63.10 | 67.00 | 65.05 | % | 1.37 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 50.00 | 60.60 | 64.60 | 62.60 | % | 1.25 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 55.00 | 55.70 | 59.90 | 57.80 | % | 1.05 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 60.00 | 50.70 | 54.90 | 52.80 | 35.51 | 0.00 | 0.00% | 0.88 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/1/2026 3:59:52 PM EST |
| 65.00 | 45.70 | 49.70 | 47.70 | % | 0.73 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 67.50 | 43.30 | 47.20 | 45.25 | % | 0.67 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 70.00 | 40.80 | 44.80 | 42.80 | % | 0.61 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 72.50 | 38.30 | 42.50 | 40.40 | % | 0.56 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 75.00 | 35.80 | 39.80 | 37.80 | 22.00 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.00 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 10/1/2026 3:59:52 PM EST |
| 77.50 | 33.40 | 37.60 | 35.50 | % | 0.46 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 80.00 | 30.90 | 35.20 | 33.05 | % | 0.41 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 10/1/2026 3:59:52 PM EST | |||
| 82.50 | 28.60 | 32.60 | 30.60 | % | 0.37 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 10/1/2026 3:59:52 PM EST | |||
| 85.00 | 26.20 | 30.00 | 28.10 | % | 0.33 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.02 | 10/1/2026 3:59:52 PM EST | |||
| 87.50 | 23.90 | 27.80 | 25.85 | 12.60 | 0.00 | 0.00% | 0.30 | 0 | 134 | 0.77 | 0.95 | 0.01 | -0.03 | 5/11/2026 | 10/1/2026 3:59:52 PM EST |
| 90.00 | 21.60 | 25.60 | 23.60 | 28.53 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.74 | 0.93 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 92.50 | 19.40 | 23.40 | 21.40 | 27.14 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.70 | 0.90 | 0.01 | -0.04 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 95.00 | 17.10 | 21.20 | 19.15 | 24.72 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.68 | 0.87 | 0.01 | -0.05 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 97.50 | 15.10 | 19.10 | 17.10 | 24.25 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.64 | 0.84 | 0.01 | -0.06 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 100.00 | 13.70 | 17.30 | 15.50 | 17.23 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.44 | 0.80 | 0.02 | -0.07 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 105.00 | 9.90 | 13.70 | 11.80 | 18.00 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.43 | 0.71 | 0.02 | -0.08 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 110.00 | 7.00 | 10.90 | 8.95 | 14.65 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.43 | 0.61 | 0.02 | -0.08 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 115.00 | 4.70 | 8.90 | 6.80 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.44 | 0.51 | 0.02 | -0.09 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 120.00 | 4.20 | 7.10 | 5.65 | 8.36 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.49 | 0.41 | 0.02 | -0.08 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 125.00 | 2.60 | 5.80 | 4.20 | 3.78 | -1.49 | -28.28% | 0.03 | 1 | 277 | 0.49 | 0.32 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 130.00 | 1.20 | 3.70 | 2.45 | 2.58 | -2.42 | -48.40% | 0.02 | 3 | 11 | 0.44 | 0.24 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 135.00 | 1.60 | 3.70 | 2.65 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.53 | 0.17 | 0.01 | -0.05 | 9/17/2026 | 10/1/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 3.20 | 1.60 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.67 | 0.11 | 0.01 | -0.03 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.80 | 1.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.70 | 0.07 | 0.01 | -0.03 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 2.70 | 1.35 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | 0.05 | 0.01 | -0.02 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 1.65 | 0.83 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.03 | 0.00 | -0.01 | 6/24/2026 | 10/1/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 1.90 | 0.95 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.02 | 0.00 | -0.01 | 8/25/2026 | 10/1/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 10/1/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/1/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/1/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 10/1/2026 3:59:52 PM EST |
| 72.50 | 0.00 | 0.80 | 0.40 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 10/1/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.01 | 0.00 | -0.01 | 6/2/2026 | 10/1/2026 3:59:52 PM EST |
| 77.50 | 0.00 | 1.10 | 0.55 | 3.86 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.76 | -0.01 | 0.00 | -0.01 | 6/23/2026 | 10/1/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.74 | -0.01 | 0.00 | -0.02 | 9/10/2026 | 10/1/2026 3:59:52 PM EST |
| 82.50 | 0.00 | 1.55 | 0.78 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.02 | 0.00 | -0.02 | 8/26/2026 | 10/1/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.72 | -0.04 | 0.00 | -0.02 | 9/14/2026 | 10/1/2026 3:59:52 PM EST |
| 87.50 | 0.00 | 2.10 | 1.05 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | -0.05 | 0.01 | -0.03 | 9/10/2026 | 10/1/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.66 | -0.07 | 0.01 | -0.04 | 9/17/2026 | 10/1/2026 3:59:52 PM EST |
| 92.50 | 0.00 | 2.95 | 1.48 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.66 | -0.10 | 0.01 | -0.04 | 9/11/2026 | 10/1/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 3.30 | 1.65 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.63 | -0.13 | 0.01 | -0.05 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 97.50 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.61 | -0.16 | 0.01 | -0.06 | 10/1/2026 3:59:52 PM EST | |||
| 100.00 | 0.15 | 4.30 | 2.23 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.20 | 0.02 | -0.07 | 9/15/2026 | 10/1/2026 3:59:52 PM EST |
| 105.00 | 1.80 | 5.80 | 3.80 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.44 | -0.29 | 0.02 | -0.08 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 110.00 | 4.00 | 7.90 | 5.95 | 4.59 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.46 | -0.39 | 0.02 | -0.08 | 9/21/2026 | 10/1/2026 3:59:52 PM EST |
| 115.00 | 6.80 | 10.70 | 8.75 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.48 | -0.49 | 0.02 | -0.09 | 9/17/2026 | 10/1/2026 3:59:52 PM EST |
| 120.00 | 10.10 | 14.00 | 12.05 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | -0.59 | 0.02 | -0.08 | 9/11/2026 | 10/1/2026 3:59:52 PM EST |
| 125.00 | 13.70 | 17.70 | 15.70 | 15.83 | +0.83 | +5.54% | 0.13 | 1 | 8 | 0.50 | -0.68 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 130.00 | 17.60 | 21.70 | 19.65 | % | 0.15 | 0 | 0 | 0.66 | -0.76 | 0.02 | -0.06 | 10/1/2026 3:59:52 PM EST | |||
| 135.00 | 22.00 | 25.90 | 23.95 | % | 0.18 | 0 | 0 | 0.68 | -0.83 | 0.01 | -0.05 | 10/1/2026 3:59:52 PM EST | |||
| 140.00 | 26.40 | 30.50 | 28.45 | % | 0.20 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 145.00 | 30.90 | 35.10 | 33.00 | % | 0.23 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 150.00 | 35.70 | 40.00 | 37.85 | % | 0.25 | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.02 | 10/1/2026 3:59:52 PM EST | |||
| 155.00 | 40.90 | 44.90 | 42.90 | % | 0.28 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 160.00 | 45.70 | 49.90 | 47.80 | % | 0.30 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 165.00 | 50.90 | 54.90 | 52.90 | % | 0.32 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 170.00 | 55.90 | 59.90 | 57.90 | % | 0.34 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 175.00 | 60.90 | 64.90 | 62.90 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 180.00 | 65.90 | 69.90 | 67.90 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST |