Options Chain for QORVO INC COM (QRVO) - $57.63 as of 4/17/2025 9:44:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 28.30 | 32.20 | % | 0 | 0 | 2.46 | 0.99 | 0.00 | -0.01 | 4/17/2025 4:00:07 PM EST | |||
| 30.00 | 25.90 | 29.80 | % | 0 | 0 | 2.26 | 0.99 | 0.00 | -0.01 | 4/17/2025 4:00:07 PM EST | |||
| 32.50 | 23.50 | 27.40 | % | 0 | 0 | 2.04 | 0.98 | 0.00 | -0.01 | 4/17/2025 4:00:07 PM EST | |||
| 35.00 | 21.10 | 25.00 | 17.80 | 0.00 | 0.00% | 0 | 3 | 1.86 | 0.97 | 0.00 | -0.02 | 4/8/2025 | 4/17/2025 4:00:07 PM EST |
| 37.50 | 19.80 | 23.00 | % | 0 | 0 | 1.76 | 0.94 | 0.01 | -0.03 | 4/17/2025 4:00:07 PM EST | |||
| 40.00 | 16.40 | 20.30 | 18.74 | % | 10 | 0 | 1.57 | 0.92 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 4:00:07 PM EST | |
| 42.50 | 14.10 | 18.00 | % | 0 | 0 | 1.44 | 0.88 | 0.01 | -0.06 | 4/17/2025 4:00:07 PM EST | |||
| 45.00 | 12.60 | 16.00 | % | 0 | 0 | 1.21 | 0.84 | 0.01 | -0.06 | 4/17/2025 4:00:07 PM EST | |||
| 47.50 | 10.80 | 13.90 | 9.93 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.80 | 0.02 | -0.07 | 4/11/2025 | 4/17/2025 4:00:07 PM EST |
| 50.00 | 9.50 | 11.80 | 8.73 | 0.00 | 0.00% | 0 | 151 | 1.17 | 0.75 | 0.02 | -0.07 | 4/11/2025 | 4/17/2025 4:00:07 PM EST |
| 52.50 | 7.30 | 9.60 | % | 0 | 0 | 1.01 | 0.68 | 0.03 | -0.08 | 4/17/2025 4:00:07 PM EST | |||
| 55.00 | 5.90 | 6.40 | 5.80 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.60 | 0.03 | -0.08 | 4/11/2025 | 4/17/2025 4:00:07 PM EST |
| 57.50 | 4.50 | 4.90 | 4.40 | +0.20 | +4.77% | 1 | 28 | 0.79 | 0.51 | 0.04 | -0.08 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 60.00 | 3.20 | 3.70 | 3.25 | +0.50 | +18.19% | 67 | 124 | 0.75 | 0.42 | 0.04 | -0.08 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 62.50 | 2.10 | 2.95 | 2.00 | 0.00 | 0.00% | 0 | 35 | 0.73 | 0.33 | 0.04 | -0.07 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 65.00 | 1.40 | 2.15 | 1.00 | -1.77 | -63.90% | 1 | 42 | 0.70 | 0.25 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 67.50 | 0.55 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 142 | 0.62 | 0.19 | 0.03 | -0.05 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 70.00 | 0.30 | 1.05 | 0.64 | -0.11 | -14.67% | 51 | 159 | 0.64 | 0.13 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 72.50 | 0.15 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 466 | 0.65 | 0.09 | 0.02 | -0.03 | 4/11/2025 | 4/17/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 452 | 0.57 | 0.07 | 0.01 | -0.03 | 4/10/2025 | 4/17/2025 4:00:07 PM EST |
| 77.50 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 2,088 | 0.82 | 0.05 | 0.01 | -0.02 | 4/15/2025 | 4/17/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 549 | 0.88 | 0.03 | 0.01 | -0.02 | 4/7/2025 | 4/17/2025 4:00:07 PM EST |
| 82.50 | 0.00 | 1.35 | 0.31 | 0.00 | 0.00% | 0 | 66 | 0.94 | 0.02 | 0.01 | -0.01 | 4/14/2025 | 4/17/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 232 | 1.00 | 0.01 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 4:00:07 PM EST |
| 87.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 780 | 0.65 | 0.01 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.40 | 0.23 | +0.11 | +91.67% | 1 | 167 | 0.84 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 92.50 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 144 | 1.15 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 655 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:07 PM EST |
| 97.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 57 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.65 | 0.38 | +0.14 | +58.34% | 10 | 266 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 1.95 | 0.09 | 0.00 | 0.00% | 0 | 183 | 1.36 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 0.05 | 0.04 | -0.12 | -75.00% | 1 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.58 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 1.15 | 0.34 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 4/17/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.70 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/17/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 1.15 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 4/17/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 4/17/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 1.05 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 4/17/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 125 | 1.92 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 4/17/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 1.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 4/17/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 21 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 4/17/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.45 | % | 0 | 0 | 2.25 | -0.01 | 0.00 | -0.01 | 4/17/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 2.10 | % | 0 | 0 | 2.12 | -0.01 | 0.00 | -0.01 | 4/17/2025 4:00:07 PM EST | |||
| 32.50 | 0.05 | 1.55 | % | 0 | 0 | 1.94 | -0.02 | 0.00 | -0.01 | 4/17/2025 4:00:07 PM EST | |||
| 35.00 | 0.10 | 2.35 | 1.20 | 0.00 | 0.00% | 0 | 4 | 1.80 | -0.03 | 0.00 | -0.02 | 4/10/2025 | 4/17/2025 4:00:07 PM EST |
| 37.50 | 0.10 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.30 | -0.06 | 0.01 | -0.03 | 11/13/2024 | 4/17/2025 4:00:07 PM EST |
| 40.00 | 0.20 | 2.70 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.08 | 0.01 | -0.04 | 4/8/2025 | 4/17/2025 4:00:07 PM EST |
| 42.50 | 0.65 | 2.90 | % | 0 | 0 | 1.21 | -0.12 | 0.01 | -0.06 | 4/17/2025 4:00:07 PM EST | |||
| 45.00 | 0.75 | 2.60 | 1.10 | -0.25 | -18.52% | 1 | 50 | 1.01 | -0.16 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 47.50 | 1.10 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 743 | 1.17 | -0.20 | 0.02 | -0.07 | 4/9/2025 | 4/17/2025 4:00:07 PM EST |
| 50.00 | 1.60 | 2.60 | 4.20 | 0.00 | 0.00% | 0 | 360 | 0.79 | -0.25 | 0.02 | -0.07 | 4/10/2025 | 4/17/2025 4:00:07 PM EST |
| 52.50 | 2.30 | 3.10 | 2.55 | -0.85 | -25.00% | 16 | 14 | 0.73 | -0.32 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 55.00 | 3.20 | 3.50 | 3.26 | -0.54 | -14.22% | 5 | 151 | 0.66 | -0.40 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 57.50 | 4.20 | 4.50 | 4.50 | -0.40 | -8.17% | 1 | 555 | 0.62 | -0.49 | 0.04 | -0.08 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 60.00 | 4.40 | 6.20 | 6.30 | 0.00 | 0.00% | 0 | 358 | 0.53 | -0.58 | 0.04 | -0.08 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 62.50 | 5.20 | 8.30 | 8.91 | 0.00 | 0.00% | 0 | 112 | 0.48 | -0.67 | 0.04 | -0.07 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 65.00 | 6.50 | 9.30 | 8.44 | 0.00 | 0.00% | 0 | 1,324 | 0.32 | -0.75 | 0.03 | -0.06 | 4/14/2025 | 4/17/2025 4:00:07 PM EST |
| 67.50 | 9.00 | 11.50 | 13.50 | 0.00 | 0.00% | 0 | 1,015 | 0.33 | -0.81 | 0.03 | -0.05 | 4/16/2025 | 4/17/2025 4:00:07 PM EST |
| 70.00 | 11.40 | 14.70 | 11.60 | 0.00 | 0.00% | 0 | 715 | 0.40 | -0.87 | 0.02 | -0.04 | 4/15/2025 | 4/17/2025 4:00:07 PM EST |
| 72.50 | 13.70 | 16.20 | 4.68 | 0.00 | 0.00% | 0 | 139 | 0.70 | -0.91 | 0.02 | -0.03 | 3/31/2025 | 4/17/2025 4:00:07 PM EST |
| 75.00 | 17.00 | 18.80 | 18.19 | +12.89 | +243.21% | 4 | 295 | 0.96 | -0.93 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 4:00:07 PM EST |
| 77.50 | 19.60 | 20.70 | 18.60 | 0.00 | 0.00% | 0 | 106 | 0.91 | -0.95 | 0.01 | -0.02 | 4/14/2025 | 4/17/2025 4:00:07 PM EST |
| 80.00 | 21.70 | 24.50 | 26.30 | 0.00 | 0.00% | 0 | 27 | 1.13 | -0.97 | 0.01 | -0.02 | 4/10/2025 | 4/17/2025 4:00:07 PM EST |
| 82.50 | 23.00 | 27.00 | 25.80 | 0.00 | 0.00% | 0 | 21 | 1.34 | -0.98 | 0.01 | -0.01 | 4/10/2025 | 4/17/2025 4:00:07 PM EST |
| 85.00 | 25.60 | 30.00 | 31.50 | 0.00 | 0.00% | 0 | 80 | 1.28 | -0.99 | 0.00 | -0.01 | 4/10/2025 | 4/17/2025 4:00:07 PM EST |
| 87.50 | 28.00 | 32.00 | 31.50 | 0.00 | 0.00% | 0 | 6 | 1.39 | -0.99 | 0.00 | -0.01 | 4/10/2025 | 4/17/2025 4:00:07 PM EST |
| 90.00 | 30.60 | 34.20 | 33.30 | 0.00 | 0.00% | 0 | 57 | 1.44 | -0.99 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:07 PM EST |
| 92.50 | 33.00 | 36.90 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 4/17/2025 4:00:07 PM EST |
| 95.00 | 35.80 | 39.50 | 23.92 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:07 PM EST |
| 97.50 | 38.00 | 42.00 | 13.00 | 0.00 | 0.00% | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 4/17/2025 4:00:07 PM EST |
| 100.00 | 40.50 | 44.10 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 4/17/2025 4:00:07 PM EST |
| 105.00 | 45.70 | 49.50 | 49.90 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:07 PM EST |
| 110.00 | 50.70 | 54.20 | 40.72 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/17/2025 4:00:07 PM EST |
| 115.00 | 55.70 | 59.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:07 PM EST | |||
| 120.00 | 60.50 | 64.50 | 14.37 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 4/17/2025 4:00:07 PM EST |
| 125.00 | 65.50 | 69.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:07 PM EST | |||
| 130.00 | 70.50 | 74.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:07 PM EST | |||
| 135.00 | 75.50 | 79.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:07 PM EST | |||
| 140.00 | 80.50 | 84.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:07 PM EST | |||
| 145.00 | 85.50 | 89.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:07 PM EST | |||
| 150.00 | 90.50 | 94.50 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:07 PM EST | |||
| 155.00 | 95.50 | 99.50 | 40.00 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 4/17/2025 4:00:07 PM EST |
| 160.00 | 100.50 | 104.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:07 PM EST | |||
| 165.00 | 105.50 | 109.50 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:07 PM EST | |||
| 170.00 | 110.60 | 114.50 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:07 PM EST |