Options Chain for QORVO INC COM (QRVO) - $86.14 as of 12/26/2025 10:01:22 AM 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 | 56.90 | 61.00 | 58.95 | % | 2.14 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 30.00 | 54.40 | 58.40 | 56.40 | % | 1.88 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 32.50 | 51.90 | 56.10 | 54.00 | % | 1.66 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 35.00 | 49.40 | 53.70 | 51.55 | 50.00 | 0.00 | 0.00% | 1.47 | 0 | 10 | 1.96 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 12/26/2025 3:59:47 PM EST |
| 37.50 | 46.90 | 51.20 | 49.05 | % | 1.31 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 40.00 | 44.40 | 48.60 | 46.50 | 48.40 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 12/26/2025 3:59:47 PM EST |
| 42.50 | 42.00 | 46.10 | 44.05 | % | 1.04 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 45.00 | 39.50 | 43.50 | 41.50 | 42.40 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/26/2025 3:59:47 PM EST |
| 47.50 | 37.00 | 41.00 | 39.00 | % | 0.82 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 50.00 | 34.50 | 38.80 | 36.65 | 55.56 | 0.00 | 0.00% | 0.73 | 0 | 6 | 1.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:47 PM EST |
| 52.50 | 32.00 | 36.30 | 34.15 | % | 0.65 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 55.00 | 29.50 | 33.70 | 31.60 | 12.70 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 12/26/2025 3:59:47 PM EST |
| 57.50 | 27.20 | 31.10 | 29.15 | 28.89 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.00 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 12/26/2025 3:59:47 PM EST |
| 60.00 | 24.60 | 28.90 | 26.75 | 27.82 | 0.00 | 0.00% | 0.45 | 0 | 21 | 0.96 | 0.99 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 62.50 | 22.30 | 26.30 | 24.30 | 33.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 12/26/2025 3:59:47 PM EST |
| 65.00 | 19.80 | 23.90 | 21.85 | 22.85 | 0.00 | 0.00% | 0.34 | 0 | 14 | 0.81 | 0.98 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 67.50 | 17.40 | 21.40 | 19.40 | 24.30 | 0.00 | 0.00% | 0.29 | 0 | 38 | 0.73 | 0.95 | 0.01 | -0.02 | 7/24/2025 | 12/26/2025 3:59:47 PM EST |
| 70.00 | 15.10 | 19.10 | 17.10 | 26.15 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.68 | 0.93 | 0.01 | -0.02 | 9/26/2025 | 12/26/2025 3:59:47 PM EST |
| 72.50 | 12.80 | 16.90 | 14.85 | 25.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.64 | 0.90 | 0.01 | -0.03 | 1/21/2025 | 12/26/2025 3:59:47 PM EST |
| 75.00 | 10.60 | 14.70 | 12.65 | 12.60 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.59 | 0.86 | 0.02 | -0.03 | 11/25/2025 | 12/26/2025 3:59:47 PM EST |
| 77.50 | 8.50 | 12.70 | 10.60 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.56 | 0.80 | 0.02 | -0.04 | 11/28/2025 | 12/26/2025 3:59:47 PM EST |
| 80.00 | 6.70 | 10.10 | 8.40 | 9.20 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.48 | 0.74 | 0.03 | -0.04 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 82.50 | 5.00 | 9.00 | 7.00 | 7.57 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.34 | 0.67 | 0.03 | -0.05 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 85.00 | 3.50 | 7.50 | 5.50 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.34 | 0.59 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 87.50 | 2.30 | 5.80 | 4.05 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.33 | 0.50 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 90.00 | 3.00 | 4.90 | 3.95 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.39 | 0.42 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 92.50 | 0.65 | 4.60 | 2.63 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.35 | 0.34 | 0.03 | -0.04 | 12/17/2025 | 12/26/2025 3:59:47 PM EST |
| 95.00 | 0.20 | 3.70 | 1.95 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.33 | 0.28 | 0.03 | -0.04 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 97.50 | 0.15 | 3.30 | 1.73 | 3.52 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.35 | 0.22 | 0.02 | -0.03 | 12/5/2025 | 12/26/2025 3:59:47 PM EST |
| 100.00 | 0.15 | 2.55 | 1.35 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.36 | 0.17 | 0.02 | -0.03 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.50 | 0.09 | 0.01 | -0.02 | 12/8/2025 | 12/26/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.49 | 0.05 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.40 | -80.00% | 0.00 | 137 | 79 | 0.51 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.56 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/26/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/26/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/26/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 12/26/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 12/26/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/26/2025 3:59:47 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 | 1.05 | 0.53 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 12/26/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 12/26/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/26/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 12/26/2025 3:59:47 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | 10.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 12/26/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 12/26/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.70 | -0.01 | 0.00 | -0.01 | 10/31/2025 | 12/26/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 0.90 | 0.45 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.01 | 4/3/2025 | 12/26/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.62 | -0.02 | 0.00 | -0.02 | 12/8/2025 | 12/26/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 9.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | -0.05 | 0.01 | -0.02 | 12/13/2024 | 12/26/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.43 | -0.07 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 72.50 | 0.05 | 1.95 | 1.00 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.39 | -0.10 | 0.01 | -0.03 | 12/4/2025 | 12/26/2025 3:59:47 PM EST |
| 75.00 | 0.65 | 2.45 | 1.55 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.43 | -0.14 | 0.02 | -0.03 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 77.50 | 0.20 | 2.50 | 1.35 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.33 | -0.20 | 0.02 | -0.04 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 80.00 | 0.75 | 4.00 | 2.38 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.38 | -0.26 | 0.03 | -0.04 | 12/11/2025 | 12/26/2025 3:59:47 PM EST |
| 82.50 | 0.70 | 3.20 | 1.95 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.27 | -0.33 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 85.00 | 1.80 | 5.90 | 3.85 | 4.57 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.35 | -0.41 | 0.03 | -0.05 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 87.50 | 3.70 | 7.20 | 5.45 | 5.30 | 0.00 | 0.00% | 0.06 | 1 | 20 | 0.37 | -0.50 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 90.00 | 4.60 | 8.60 | 6.60 | 5.68 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.34 | -0.58 | 0.03 | -0.05 | 12/10/2025 | 12/26/2025 3:59:47 PM EST |
| 92.50 | 6.30 | 10.30 | 8.30 | 9.56 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.51 | -0.66 | 0.03 | -0.04 | 10/8/2025 | 12/26/2025 3:59:47 PM EST |
| 95.00 | 8.10 | 12.30 | 10.20 | 11.75 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.53 | -0.72 | 0.03 | -0.04 | 11/28/2025 | 12/26/2025 3:59:47 PM EST |
| 97.50 | 10.30 | 14.30 | 12.30 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.54 | -0.78 | 0.02 | -0.03 | 10/28/2025 | 12/26/2025 3:59:47 PM EST |
| 100.00 | 12.40 | 16.40 | 14.40 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.56 | -0.83 | 0.02 | -0.03 | 10/29/2025 | 12/26/2025 3:59:47 PM EST |
| 105.00 | 17.00 | 21.00 | 19.00 | 12.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.61 | -0.91 | 0.01 | -0.02 | 10/29/2025 | 12/26/2025 3:59:47 PM EST |
| 110.00 | 21.90 | 25.90 | 23.90 | % | 0.22 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 115.00 | 26.70 | 30.90 | 28.80 | % | 0.25 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 120.00 | 31.70 | 35.90 | 33.80 | % | 0.28 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 125.00 | 36.70 | 40.90 | 38.80 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 130.00 | 41.70 | 45.90 | 43.80 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 135.00 | 46.70 | 50.90 | 48.80 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 140.00 | 51.70 | 55.90 | 53.80 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 145.00 | 56.70 | 60.90 | 58.80 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 150.00 | 61.70 | 65.90 | 63.80 | % | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 155.00 | 66.70 | 70.90 | 68.80 | % | 0.44 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 160.00 | 71.70 | 75.90 | 73.80 | % | 0.46 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 165.00 | 76.70 | 80.90 | 78.80 | % | 0.48 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 170.00 | 81.70 | 85.90 | 83.80 | % | 0.49 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST |