Options Chain for QORVO INC COM (QRVO) - $88.56 as of 12/11/2025 5:33:43 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 | 47.80 | 50.80 | 49.30 | % | 1.23 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 42.50 | 45.30 | 48.30 | 46.80 | % | 1.10 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 45.00 | 42.80 | 45.90 | 44.35 | % | 0.99 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 47.50 | 40.30 | 43.30 | 41.80 | % | 0.88 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 50.00 | 37.80 | 40.80 | 39.30 | % | 0.79 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 55.00 | 32.80 | 35.80 | 34.30 | 34.55 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:03 AM EST |
| 60.00 | 27.70 | 30.90 | 29.30 | 25.62 | 0.00 | 0.00% | 0.49 | 0 | 11 | 2.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:03 AM EST |
| 65.00 | 22.90 | 25.90 | 24.40 | 17.32 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:03 AM EST |
| 67.50 | 20.40 | 23.40 | 21.90 | % | 0.32 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 70.00 | 17.90 | 21.10 | 19.50 | % | 0.28 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 72.50 | 15.40 | 18.80 | 17.10 | % | 0.24 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 75.00 | 12.90 | 16.20 | 14.55 | 18.62 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.52 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 12/12/2025 9:59:03 AM EST |
| 77.50 | 10.40 | 13.70 | 12.05 | % | 0.16 | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.03 | 12/12/2025 9:59:03 AM EST | |||
| 80.00 | 8.00 | 11.20 | 9.60 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.15 | 0.96 | 0.01 | -0.09 | 12/8/2025 | 12/12/2025 9:59:03 AM EST |
| 82.50 | 5.60 | 8.80 | 7.20 | 4.84 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.89 | 0.91 | 0.03 | -0.15 | 12/1/2025 | 12/12/2025 9:59:03 AM EST |
| 85.00 | 3.20 | 6.40 | 4.80 | 4.70 | +0.10 | +2.18% | 0.06 | 5 | 58 | 0.85 | 0.82 | 0.05 | -0.18 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 87.50 | 1.10 | 4.70 | 2.90 | 3.24 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.73 | 0.68 | 0.06 | -0.20 | 12/10/2025 | 12/12/2025 9:59:03 AM EST |
| 90.00 | 1.20 | 3.90 | 2.55 | 1.78 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.51 | 0.51 | 0.07 | -0.20 | 12/2/2025 | 12/12/2025 9:59:03 AM EST |
| 92.50 | 0.30 | 1.20 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.33 | 0.34 | 0.06 | -0.17 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 95.00 | 0.10 | 1.20 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.43 | 0.20 | 0.05 | -0.13 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 97.50 | 0.00 | 0.65 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.61 | 0.11 | 0.03 | -0.08 | 12/3/2025 | 12/12/2025 9:59:03 AM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.58 | 0.05 | 0.02 | -0.04 | 12/4/2025 | 12/12/2025 9:59:03 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.53 | 0.01 | 0.00 | -0.01 | 12/10/2025 | 12/12/2025 9:59:03 AM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:03 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:59:03 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.11 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 9:59:03 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:03 AM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/12/2025 9:59:03 AM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM 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 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 9:59:03 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 9:59:03 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.04 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/12/2025 9:59:03 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 67.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 9:59:03 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:03 AM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:59:03 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.75 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/12/2025 9:59:03 AM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.95 | -0.01 | 0.01 | -0.03 | 12/8/2025 | 12/12/2025 9:59:03 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 68 | 0.80 | -0.04 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 82.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.55 | -0.09 | 0.03 | -0.15 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.48 | -1.81 | -79.04% | 0.01 | 5 | 35 | 0.59 | -0.18 | 0.05 | -0.18 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 87.50 | 0.00 | 3.20 | 1.60 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.85 | -0.32 | 0.06 | -0.20 | 12/9/2025 | 12/12/2025 9:59:03 AM EST |
| 90.00 | 1.25 | 2.90 | 2.08 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.39 | -0.49 | 0.07 | -0.20 | 12/9/2025 | 12/12/2025 9:59:03 AM EST |
| 92.50 | 2.05 | 5.70 | 3.88 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.82 | -0.66 | 0.06 | -0.17 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 95.00 | 4.00 | 7.70 | 5.85 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.89 | -0.80 | 0.05 | -0.13 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 97.50 | 6.50 | 9.80 | 8.15 | 10.27 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.95 | -0.89 | 0.03 | -0.08 | 10/17/2025 | 12/12/2025 9:59:03 AM EST |
| 100.00 | 9.00 | 12.20 | 10.60 | 14.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.06 | -0.95 | 0.02 | -0.04 | 11/10/2025 | 12/12/2025 9:59:03 AM EST |
| 105.00 | 13.80 | 17.20 | 15.50 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 12/12/2025 9:59:03 AM EST |
| 110.00 | 18.80 | 22.20 | 20.50 | 19.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 9:59:03 AM EST |
| 115.00 | 23.80 | 27.20 | 25.50 | 11.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 9:59:03 AM EST |
| 120.00 | 28.80 | 32.20 | 30.50 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 125.00 | 33.80 | 37.20 | 35.50 | % | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 130.00 | 38.80 | 42.20 | 40.50 | % | 0.31 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 135.00 | 43.80 | 47.20 | 45.50 | % | 0.34 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 140.00 | 48.80 | 52.20 | 50.50 | % | 0.36 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST |