Options Chain for QORVO INC COM (QRVO) - $91.54 as of 10/3/2025 3:19:13 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 | 64.00 | 68.20 | 66.10 | % | 2.40 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 30.00 | 61.50 | 65.60 | 63.55 | % | 2.12 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 32.50 | 59.20 | 63.20 | 61.20 | % | 1.88 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 35.00 | 56.50 | 60.80 | 58.65 | % | 1.68 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 37.50 | 54.10 | 58.30 | 56.20 | % | 1.50 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 40.00 | 51.60 | 55.80 | 53.70 | 30.22 | 0.00 | 0.00% | 1.34 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 10/3/2025 3:59:58 PM EST |
| 42.50 | 49.20 | 53.20 | 51.20 | % | 1.20 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 45.00 | 46.80 | 50.80 | 48.80 | % | 1.08 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 47.50 | 44.20 | 48.30 | 46.25 | 26.65 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 10/3/2025 3:59:58 PM EST |
| 50.00 | 41.80 | 45.90 | 43.85 | 16.71 | 0.00 | 0.00% | 0.88 | 0 | 10 | 1.47 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 10/3/2025 3:59:58 PM EST |
| 52.50 | 39.20 | 43.40 | 41.30 | 37.15 | 0.00 | 0.00% | 0.79 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 36.90 | 40.90 | 38.90 | 30.95 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 10/3/2025 3:59:58 PM EST |
| 57.50 | 34.30 | 38.50 | 36.40 | 11.70 | 0.00 | 0.00% | 0.63 | 0 | 21 | 1.22 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 31.80 | 36.00 | 33.90 | 30.85 | 0.00 | 0.00% | 0.56 | 0 | 26 | 1.13 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 3:59:58 PM EST |
| 62.50 | 29.40 | 33.60 | 31.50 | 8.80 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.07 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 27.10 | 31.20 | 29.15 | 19.12 | 0.00 | 0.00% | 0.45 | 0 | 65 | 1.01 | 0.98 | 0.00 | -0.01 | 6/6/2025 | 10/3/2025 3:59:58 PM EST |
| 67.50 | 24.70 | 28.70 | 26.70 | 12.50 | 0.00 | 0.00% | 0.40 | 0 | 48 | 0.93 | 0.97 | 0.00 | -0.02 | 5/2/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 22.20 | 26.40 | 24.30 | 22.40 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.88 | 0.96 | 0.01 | -0.02 | 9/3/2025 | 10/3/2025 3:59:58 PM EST |
| 72.50 | 20.00 | 24.10 | 22.05 | 19.02 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.83 | 0.94 | 0.01 | -0.03 | 9/18/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 17.50 | 21.80 | 19.65 | 15.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.78 | 0.91 | 0.01 | -0.03 | 7/29/2025 | 10/3/2025 3:59:58 PM EST |
| 77.50 | 15.40 | 19.50 | 17.45 | 16.70 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.73 | 0.88 | 0.01 | -0.04 | 8/29/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 13.40 | 17.40 | 15.40 | 13.50 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.69 | 0.84 | 0.01 | -0.05 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 82.50 | 12.40 | 14.20 | 13.30 | 10.31 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.45 | 0.80 | 0.02 | -0.05 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 11.10 | 11.70 | 11.40 | 7.73 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.45 | 0.75 | 0.02 | -0.06 | 9/15/2025 | 10/3/2025 3:59:58 PM EST |
| 87.50 | 9.30 | 10.40 | 9.85 | 8.03 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.46 | 0.69 | 0.02 | -0.06 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 7.90 | 8.50 | 8.20 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.45 | 0.63 | 0.02 | -0.07 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |
| 92.50 | 6.60 | 7.20 | 6.90 | 6.44 | +1.04 | +19.26% | 0.07 | 1 | 57 | 0.45 | 0.57 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 5.40 | 6.20 | 5.80 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.46 | 0.51 | 0.03 | -0.07 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 97.50 | 4.00 | 4.90 | 4.45 | 4.90 | -1.57 | -24.27% | 0.05 | 100 | 103 | 0.43 | 0.44 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 3.00 | 4.00 | 3.50 | 3.09 | 0.00 | 0.00% | 0.04 | 0 | 141 | 0.43 | 0.38 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 1.75 | 2.60 | 2.18 | 2.50 | +0.75 | +42.86% | 0.02 | 3 | 52 | 0.43 | 0.27 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 110.00 | 1.10 | 1.65 | 1.38 | 1.55 | +0.25 | +19.24% | 0.01 | 29 | 1,591 | 0.43 | 0.18 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 115.00 | 0.80 | 1.20 | 1.00 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.46 | 0.12 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.65 | 1.33 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | 0.07 | 0.01 | -0.02 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | 0.04 | 0.01 | -0.01 | 8/15/2025 | 10/3/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.02 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.01 | 0.00 | -0.01 | 6/9/2025 | 10/3/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 10/3/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/3/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/3/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/3/2025 3:59:58 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 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/3/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 10/3/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/3/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/3/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.48 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/3/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.30 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 1.45 | 0.73 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 292 | 1.14 | -0.01 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.07 | -0.01 | 0.00 | -0.01 | 9/17/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.76 | -0.02 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 67.50 | 0.10 | 0.60 | 0.35 | 0.25 | -0.20 | -44.45% | 0.01 | 1 | 73 | 0.54 | -0.03 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.65 | -0.04 | 0.01 | -0.02 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 2.50 | 1.25 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.80 | -0.06 | 0.01 | -0.03 | 9/11/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.70 | -0.09 | 0.01 | -0.03 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 77.50 | 0.90 | 1.85 | 1.38 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.52 | -0.12 | 0.01 | -0.04 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 0.40 | 1.65 | 1.03 | 1.55 | -0.33 | -17.56% | 0.01 | 2 | 149 | 0.41 | -0.16 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 82.50 | 1.55 | 2.10 | 1.83 | 2.10 | -0.38 | -15.33% | 0.02 | 2 | 34 | 0.45 | -0.20 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 2.15 | 2.75 | 2.45 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.45 | -0.25 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 87.50 | 2.80 | 4.00 | 3.40 | 4.46 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.46 | -0.31 | 0.02 | -0.06 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 4.00 | 4.70 | 4.35 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.46 | -0.37 | 0.02 | -0.07 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 92.50 | 5.00 | 5.90 | 5.45 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.45 | -0.43 | 0.03 | -0.07 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 6.20 | 7.00 | 6.60 | 6.64 | -1.45 | -17.93% | 0.07 | 1 | 52 | 0.44 | -0.49 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 97.50 | 7.80 | 8.40 | 8.10 | 11.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.44 | -0.56 | 0.03 | -0.06 | 9/11/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 9.40 | 10.10 | 9.75 | 10.10 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.44 | -0.62 | 0.03 | -0.06 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 12.90 | 13.80 | 13.35 | % | 0.13 | 0 | 0 | 0.44 | -0.73 | 0.02 | -0.05 | 10/3/2025 3:59:58 PM EST | |||
| 110.00 | 15.50 | 19.50 | 17.50 | 17.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | -0.82 | 0.02 | -0.04 | 10/23/2024 | 10/3/2025 3:59:58 PM EST |
| 115.00 | 19.90 | 24.10 | 22.00 | % | 0.19 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 120.00 | 24.60 | 28.80 | 26.70 | % | 0.22 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 125.00 | 29.40 | 33.50 | 31.45 | % | 0.25 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 130.00 | 34.50 | 38.60 | 36.55 | % | 0.28 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 135.00 | 39.40 | 43.50 | 41.45 | % | 0.31 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 140.00 | 44.40 | 48.60 | 46.50 | % | 0.33 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 145.00 | 49.30 | 53.60 | 51.45 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 150.00 | 54.30 | 58.60 | 56.45 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 155.00 | 59.30 | 63.50 | 61.40 | % | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 160.00 | 64.30 | 68.40 | 66.35 | % | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 165.00 | 69.30 | 73.50 | 71.40 | % | 0.43 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 170.00 | 74.30 | 78.40 | 76.35 | % | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |