Options Chain for QORVO INC COM (QRVO) - $76.07 as of 2/21/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 19.80 | 23.80 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 60.00 | 14.90 | 19.00 | 17.04 | % | 5 | 0 | 0.70 | 0.93 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 65.00 | 10.40 | 14.40 | % | 0 | 0 | 0.60 | 0.85 | 0.02 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 70.00 | 7.10 | 9.60 | % | 0 | 0 | 0.37 | 0.74 | 0.03 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 72.50 | 6.50 | 7.20 | % | 0 | 0 | 0.40 | 0.67 | 0.03 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 75.00 | 5.00 | 5.30 | 5.00 | % | 8 | 0 | 0.37 | 0.59 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 77.50 | 3.70 | 4.10 | % | 0 | 0 | 0.37 | 0.50 | 0.04 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 80.00 | 1.65 | 3.90 | % | 0 | 0 | 0.35 | 0.40 | 0.04 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 82.50 | 2.00 | 2.20 | % | 0 | 0 | 0.36 | 0.32 | 0.03 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 85.00 | 1.40 | 1.80 | 2.05 | % | 5 | 0 | 0.37 | 0.25 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 87.50 | 0.95 | 1.50 | % | 0 | 0 | 0.38 | 0.20 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 90.00 | 0.25 | 2.80 | % | 0 | 0 | 0.45 | 0.15 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 95.00 | 0.25 | 0.65 | % | 0 | 0 | 0.39 | 0.10 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 0.05 | 2.30 | % | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.60 | % | 0 | 0 | 0.69 | 0.02 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 2.30 | % | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.10 | 1.90 | 0.35 | % | 1 | 0 | 0.59 | -0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 65.00 | 0.45 | 2.75 | % | 0 | 0 | 0.51 | -0.15 | 0.02 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 70.00 | 0.65 | 3.20 | % | 0 | 0 | 0.39 | -0.26 | 0.03 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 72.50 | 2.30 | 4.60 | % | 0 | 0 | 0.46 | -0.33 | 0.03 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 75.00 | 3.20 | 5.60 | 3.55 | % | 8 | 0 | 0.35 | -0.41 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 77.50 | 4.50 | 4.90 | 3.77 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.50 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 80.00 | 4.90 | 7.40 | % | 0 | 0 | 0.35 | -0.60 | 0.04 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 82.50 | 7.70 | 9.00 | % | 0 | 0 | 0.39 | -0.68 | 0.03 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 85.00 | 9.40 | 11.90 | % | 0 | 0 | 0.43 | -0.75 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 87.50 | 10.40 | 14.00 | % | 0 | 0 | 0.36 | -0.80 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 90.00 | 12.90 | 15.40 | % | 0 | 0 | 0.52 | -0.85 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 95.00 | 16.80 | 20.90 | % | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 21.80 | 25.90 | 24.29 | % | 1 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 105.00 | 26.90 | 30.90 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 32.10 | 35.90 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 36.80 | 40.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |