Options Chain for QORVO INC COM (QRVO) - $81.89 as of 2/4/2025 10:12:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 42.70 | 46.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 40.00 | 40.10 | 44.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 42.50 | 38.10 | 41.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 45.00 | 34.80 | 39.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 47.50 | 32.90 | 36.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 30.50 | 34.50 | 37.29 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 25.30 | 29.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 20.50 | 24.40 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 15.90 | 19.40 | % | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 67.50 | 13.30 | 17.20 | % | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 70.00 | 11.00 | 14.90 | % | 0 | 0 | 0.59 | 0.89 | 0.02 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 72.50 | 10.50 | 11.50 | 14.10 | 0.00 | 0.00% | 0 | 200 | 0.41 | 0.84 | 0.02 | -0.04 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 8.50 | 8.90 | 9.60 | 0.00 | 0.00% | 0 | 75 | 0.35 | 0.79 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 6.70 | 7.00 | 7.50 | +0.23 | +3.17% | 89 | 28 | 0.35 | 0.71 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 5.10 | 5.40 | 5.50 | -5.50 | -50.00% | 1 | 6 | 0.35 | 0.62 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 3.80 | 4.10 | 4.20 | -0.16 | -3.67% | 4 | 147 | 0.35 | 0.52 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 2.80 | 3.10 | 3.37 | -0.31 | -8.43% | 4 | 173 | 0.35 | 0.42 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 1.95 | 2.15 | 2.25 | -0.64 | -22.15% | 50 | 198 | 0.34 | 0.33 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 1.35 | 1.65 | 1.60 | -0.40 | -20.00% | 5 | 180 | 0.35 | 0.26 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 0.90 | 1.05 | 1.24 | +0.07 | +5.99% | 2 | 1,127 | 0.35 | 0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 0.60 | 0.75 | 0.74 | -0.11 | -12.95% | 2 | 486 | 0.35 | 0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 97.50 | 0.40 | 0.55 | 0.69 | +0.05 | +7.82% | 2 | 1,122 | 0.36 | 0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 0.25 | 0.35 | 0.30 | -0.22 | -42.31% | 5 | 247 | 0.36 | 0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 209 | 0.52 | 0.03 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 122 | 0.59 | 0.01 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 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 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.51 | -0.02 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 0.10 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 230 | 0.44 | -0.05 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 67.50 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.08 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 0.55 | 0.65 | 0.55 | +0.07 | +14.59% | 1 | 17 | 0.39 | -0.11 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 72.50 | 0.80 | 0.95 | 0.90 | -0.02 | -2.18% | 1 | 7 | 0.37 | -0.16 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 1.30 | 1.45 | 1.30 | +0.05 | +4.00% | 4 | 34 | 0.37 | -0.21 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 1.95 | 2.10 | 1.80 | -0.35 | -16.28% | 1 | 34 | 0.36 | -0.29 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 2.85 | 3.00 | 2.55 | +0.05 | +2.00% | 5 | 189 | 0.36 | -0.38 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 4.00 | 5.90 | 3.50 | +0.20 | +6.07% | 9 | 50 | 0.43 | -0.48 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 5.40 | 5.70 | 4.80 | +0.35 | +7.87% | 2 | 140 | 0.35 | -0.58 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 6.80 | 7.40 | 7.00 | +0.20 | +2.95% | 12 | 110 | 0.34 | -0.67 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 7.10 | 10.90 | 8.30 | +1.86 | +28.89% | 2 | 95 | 0.34 | -0.74 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 9.20 | 12.60 | 6.70 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.81 | 0.03 | -0.03 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 11.50 | 15.40 | 8.80 | 0.00 | 0.00% | 0 | 72 | 0.48 | -0.86 | 0.02 | -0.03 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 97.50 | 13.70 | 17.60 | 13.70 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.90 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 16.10 | 19.90 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.93 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 21.10 | 25.10 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 110.00 | 26.10 | 30.00 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 115.00 | 31.10 | 35.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 120.00 | 36.20 | 40.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 125.00 | 41.10 | 44.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 130.00 | 46.10 | 49.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 135.00 | 51.10 | 54.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |