Options Chain for QORVO INC COM (QRVO) - $88.01 as of 1/22/2025 9:15:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 48.90 | 51.80 | 46.04 | 0.00 | 0.00% | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 40.00 | 46.30 | 49.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 42.50 | 43.80 | 46.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 45.00 | 41.40 | 44.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 47.50 | 38.90 | 41.90 | 36.12 | 0.00 | 0.00% | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 50.00 | 36.40 | 40.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 55.00 | 31.40 | 34.40 | 34.00 | 0.00 | 0.00% | 0 | 10 | 1.39 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 57.50 | 29.00 | 32.10 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 60.00 | 26.90 | 29.20 | 23.50 | 0.00 | 0.00% | 0 | 26 | 1.19 | 0.98 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 62.50 | 24.00 | 27.00 | 26.60 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 65.00 | 22.50 | 24.50 | 24.40 | 0.00 | 0.00% | 0 | 64 | 0.78 | 0.96 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 67.50 | 20.20 | 21.90 | 21.73 | 0.00 | 0.00% | 0 | 51 | 0.88 | 0.94 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 70.00 | 18.10 | 19.30 | 17.73 | 0.00 | 0.00% | 0 | 205 | 0.67 | 0.93 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 72.50 | 15.90 | 16.70 | 16.52 | -0.44 | -2.60% | 2 | 211 | 0.64 | 0.90 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 75.00 | 13.20 | 14.50 | 14.75 | 0.00 | 0.00% | 0 | 409 | 0.48 | 0.87 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 77.50 | 11.30 | 12.80 | 12.25 | 0.00 | 0.00% | 0 | 62 | 0.60 | 0.83 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 80.00 | 9.70 | 10.60 | 9.65 | 0.00 | 0.00% | 0 | 444 | 0.49 | 0.78 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 82.50 | 7.30 | 8.80 | 8.00 | 0.00 | 0.00% | 0 | 45 | 0.54 | 0.71 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 85.00 | 6.30 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 430 | 0.47 | 0.63 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 87.50 | 5.00 | 5.60 | 5.20 | -0.30 | -5.46% | 1 | 113 | 0.47 | 0.55 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 90.00 | 3.80 | 4.20 | 4.01 | +0.20 | +5.25% | 6 | 431 | 0.47 | 0.47 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 92.50 | 2.90 | 3.20 | 2.93 | -0.04 | -1.35% | 11 | 122 | 0.47 | 0.39 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 95.00 | 2.15 | 2.40 | 2.29 | +0.04 | +1.78% | 2 | 353 | 0.47 | 0.31 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 97.50 | 1.60 | 1.80 | 1.90 | 0.00 | 0.00% | 0 | 23 | 0.47 | 0.25 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 100.00 | 1.15 | 1.40 | 1.26 | +0.01 | +0.80% | 12 | 918 | 0.47 | 0.20 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 105.00 | 0.60 | 0.85 | 0.64 | -0.12 | -15.79% | 2 | 582 | 0.48 | 0.12 | 0.02 | -0.04 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 110.00 | 0.35 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 71 | 0.49 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 115.00 | 0.20 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.49 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 120.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.63 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.56 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.06 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 135.00 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 21 | 1.08 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 1/21/2025 3:59:44 PM EST |
| 140.00 | 0.00 | 0.75 | 0.98 | 0.00 | 0.00% | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:44 PM EST |
| 145.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 3:59:44 PM EST |
| 150.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:44 PM EST |
| 155.00 | 0.00 | 0.75 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 1/21/2025 3:59:44 PM EST |
| 160.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 1/21/2025 3:59:44 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 170.00 | 0.00 | 0.75 | 2.70 | 0.00 | 0.00% | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 1/21/2025 3:59:44 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 47.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 80 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 50.00 | 0.05 | 2.20 | 0.22 | 0.00 | 0.00% | 0 | 45 | 1.31 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 55.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 171 | 1.12 | 0.00 | 0.00 | -0.01 | 12/26/2024 | 1/21/2025 3:59:44 PM EST |
| 57.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 87 | 1.48 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 60.00 | 0.10 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 506 | 0.70 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 62.50 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 214 | 0.75 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 65.00 | 0.10 | 0.70 | 0.40 | +0.35 | +700.00% | 1 | 554 | 0.59 | -0.04 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 67.50 | 0.15 | 0.75 | 0.45 | +0.15 | +50.00% | 1 | 189 | 0.56 | -0.06 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 70.00 | 0.25 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 300 | 0.56 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 72.50 | 0.50 | 0.65 | 0.59 | 0.00 | 0.00% | 0 | 302 | 0.53 | -0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 75.00 | 0.75 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 80 | 0.51 | -0.13 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 77.50 | 1.00 | 1.60 | 1.11 | 0.00 | 0.00% | 0 | 38 | 0.50 | -0.17 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 80.00 | 1.60 | 1.95 | 1.56 | 0.00 | 0.00% | 0 | 61 | 0.49 | -0.22 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 82.50 | 2.25 | 2.50 | 2.30 | 0.00 | 0.00% | 0 | 35 | 0.48 | -0.29 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 85.00 | 3.10 | 3.40 | 3.38 | 0.00 | 0.00% | 0 | 136 | 0.47 | -0.37 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 87.50 | 4.10 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 97 | 0.47 | -0.45 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 90.00 | 5.40 | 6.00 | 5.25 | 0.00 | 0.00% | 0 | 35 | 0.47 | -0.53 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 92.50 | 6.80 | 7.70 | 10.51 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.61 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 95.00 | 8.50 | 10.00 | 13.00 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.69 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 97.50 | 10.00 | 12.20 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.75 | 0.03 | -0.06 | 10/7/2024 | 1/21/2025 3:59:44 PM EST |
| 100.00 | 12.10 | 14.30 | 17.00 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.80 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 105.00 | 16.50 | 19.40 | 34.96 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.88 | 0.02 | -0.04 | 11/25/2024 | 1/21/2025 3:59:44 PM EST |
| 110.00 | 21.00 | 24.10 | 36.45 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.03 | 11/6/2024 | 1/21/2025 3:59:44 PM EST |
| 115.00 | 25.90 | 29.10 | 49.18 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.02 | 11/20/2024 | 1/21/2025 3:59:44 PM EST |
| 120.00 | 30.80 | 33.80 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 8/28/2024 | 1/21/2025 3:59:44 PM EST |
| 125.00 | 35.80 | 38.80 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 130.00 | 40.80 | 44.00 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 1/21/2025 3:59:44 PM EST |
| 135.00 | 45.80 | 48.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 140.00 | 50.80 | 53.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 145.00 | 55.90 | 58.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 150.00 | 60.90 | 63.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 155.00 | 65.80 | 68.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 160.00 | 70.90 | 73.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 165.00 | 75.90 | 78.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 170.00 | 80.80 | 83.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 175.00 | 85.80 | 88.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 180.00 | 90.80 | 93.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 185.00 | 95.80 | 98.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST |