Options Chain for QORVO INC COM (QRVO) - $81.61 as of 11/19/2025 9:19:54 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 | 52.30 | 56.30 | 54.30 | % | 1.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 30.00 | 49.80 | 53.80 | 51.80 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 32.50 | 47.30 | 51.30 | 49.30 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 35.00 | 44.80 | 48.80 | 46.80 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 37.50 | 42.30 | 46.30 | 44.30 | % | 1.18 | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 40.00 | 39.80 | 43.80 | 41.80 | 30.22 | 0.00 | 0.00% | 1.04 | 0 | 1 | 8.74 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 11/19/2025 4:00:01 PM EST |
| 42.50 | 37.30 | 41.30 | 39.30 | % | 0.92 | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 45.00 | 34.80 | 38.80 | 36.80 | % | 0.82 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 47.50 | 32.30 | 36.30 | 34.30 | 26.65 | 0.00 | 0.00% | 0.72 | 0 | 2 | 7.01 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 11/19/2025 4:00:01 PM EST |
| 50.00 | 29.80 | 33.80 | 31.80 | 16.71 | 0.00 | 0.00% | 0.64 | 0 | 10 | 6.50 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 11/19/2025 4:00:01 PM EST |
| 52.50 | 27.30 | 31.30 | 29.30 | 33.04 | 0.00 | 0.00% | 0.56 | 0 | 3 | 6.01 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:01 PM EST |
| 55.00 | 24.80 | 28.80 | 26.80 | 30.95 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 11/19/2025 4:00:01 PM EST |
| 57.50 | 22.30 | 26.30 | 24.30 | 11.70 | 0.00 | 0.00% | 0.42 | 0 | 21 | 5.09 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/19/2025 4:00:01 PM EST |
| 60.00 | 19.80 | 23.80 | 21.80 | 30.85 | 0.00 | 0.00% | 0.36 | 0 | 25 | 4.65 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/19/2025 4:00:01 PM EST |
| 62.50 | 17.30 | 21.30 | 19.30 | 8.80 | 0.00 | 0.00% | 0.31 | 0 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 11/19/2025 4:00:01 PM EST |
| 65.00 | 14.80 | 18.80 | 16.80 | 19.12 | 0.00 | 0.00% | 0.26 | 0 | 65 | 3.81 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 11/19/2025 4:00:01 PM EST |
| 67.50 | 12.30 | 16.30 | 14.30 | 12.50 | 0.00 | 0.00% | 0.21 | 0 | 48 | 3.40 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/19/2025 4:00:01 PM EST |
| 70.00 | 9.80 | 13.80 | 11.80 | 22.40 | 0.00 | 0.00% | 0.17 | 0 | 15 | 2.99 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/19/2025 4:00:01 PM EST |
| 72.50 | 7.30 | 11.30 | 9.30 | 19.02 | 0.00 | 0.00% | 0.13 | 0 | 7 | 2.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/19/2025 4:00:01 PM EST |
| 75.00 | 4.80 | 8.80 | 6.80 | 6.22 | 0.00 | 0.00% | 0.09 | 0 | 5 | 2.18 | 0.98 | 0.03 | -0.02 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 77.50 | 2.50 | 6.50 | 4.50 | 14.45 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.85 | 0.83 | 0.07 | -0.21 | 10/16/2025 | 11/19/2025 4:00:01 PM EST |
| 80.00 | 0.50 | 4.70 | 2.60 | 2.53 | -3.25 | -56.23% | 0.03 | 2 | 26 | 1.64 | 0.64 | 0.09 | -0.33 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 3.10 | 1.55 | 1.61 | +0.25 | +18.39% | 0.02 | 2 | 24 | 1.52 | 0.41 | 0.09 | -0.37 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 85.00 | 0.20 | 0.70 | 0.45 | 0.73 | -2.87 | -79.73% | 0.01 | 2 | 123 | 0.68 | 0.22 | 0.07 | -0.29 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 1.80 | 0.90 | 0.23 | -0.42 | -64.62% | 0.01 | 12 | 63 | 1.68 | 0.09 | 0.04 | -0.17 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 166 | 0.92 | 0.03 | 0.02 | -0.06 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 0.45 | 0.23 | 0.12 | -0.02 | -14.29% | 0.00 | 7 | 141 | 1.40 | 0.01 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 23 | 202 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 702 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.57 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,358 | 1.81 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 440 | 2.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.95 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/19/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.72 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/19/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 5.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/19/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 11/19/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 11/19/2025 4:00:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 11/19/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 11/19/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/19/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/19/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/19/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/19/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 12 | 6.71 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/19/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.87 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/19/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.73 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/19/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 55 | 5.28 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/19/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 4.83 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 292 | 4.40 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/19/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 96 | 3.99 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 117 | 3.59 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 73 | 3.19 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 79 | 2.79 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.40 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.10 | -0.40 | -80.00% | 0.01 | 11 | 52 | 1.33 | -0.02 | 0.03 | -0.02 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 77.50 | 0.10 | 0.65 | 0.38 | 0.36 | +0.04 | +12.50% | 0.00 | 310 | 742 | 0.66 | -0.17 | 0.07 | -0.21 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 80.00 | 0.35 | 2.50 | 1.43 | 1.00 | -0.30 | -23.08% | 0.02 | 1 | 298 | 0.83 | -0.36 | 0.09 | -0.33 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 3.90 | 1.95 | 1.91 | -0.43 | -18.38% | 0.02 | 10 | 146 | 1.34 | -0.59 | 0.09 | -0.37 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 85.00 | 1.65 | 5.50 | 3.58 | 3.77 | -0.60 | -13.73% | 0.04 | 20 | 139 | 1.34 | -0.78 | 0.07 | -0.29 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 87.50 | 4.00 | 8.00 | 6.00 | 6.01 | -0.09 | -1.48% | 0.07 | 310 | 747 | 1.67 | -0.91 | 0.04 | -0.17 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 90.00 | 6.30 | 10.40 | 8.35 | 8.85 | +2.20 | +33.09% | 0.09 | 1 | 115 | 1.91 | -0.97 | 0.02 | -0.06 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 92.50 | 8.80 | 12.80 | 10.80 | 11.53 | 0.00 | 0.00% | 0.12 | 0 | 107 | 2.12 | -0.99 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 95.00 | 11.30 | 15.30 | 13.30 | 12.29 | 0.00 | 0.00% | 0.14 | 0 | 83 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 97.50 | 13.80 | 17.80 | 15.80 | 15.13 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 100.00 | 16.30 | 20.30 | 18.30 | 12.31 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.80 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:01 PM EST |
| 105.00 | 21.30 | 25.30 | 23.30 | 9.55 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:01 PM EST |
| 110.00 | 26.30 | 30.30 | 28.30 | 8.21 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:01 PM EST |
| 115.00 | 31.30 | 35.30 | 33.30 | 13.72 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:01 PM EST |
| 120.00 | 36.30 | 40.30 | 38.30 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 125.00 | 41.30 | 45.30 | 43.30 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 130.00 | 46.30 | 50.30 | 48.30 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 135.00 | 51.30 | 55.30 | 53.30 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 140.00 | 56.30 | 60.30 | 58.30 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 145.00 | 61.30 | 65.30 | 63.30 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 150.00 | 66.30 | 70.30 | 68.30 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 155.00 | 71.30 | 75.30 | 73.30 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 160.00 | 76.30 | 80.30 | 78.30 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 165.00 | 81.30 | 85.30 | 83.30 | % | 0.50 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 170.00 | 86.30 | 90.30 | 88.30 | % | 0.52 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST |