Options Chain for QORVO INC COM (QRVO) - $70.72 as of 5/5/2025 9:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.90 | 42.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 32.50 | 36.40 | 40.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 33.90 | 38.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 37.50 | 31.70 | 35.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 29.00 | 33.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 42.50 | 26.50 | 30.60 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 24.10 | 28.10 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 47.50 | 21.70 | 25.70 | 17.66 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.97 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 19.20 | 23.30 | % | 0 | 0 | 1.10 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 52.50 | 17.00 | 20.90 | % | 0 | 0 | 1.01 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 14.90 | 18.50 | 16.22 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.91 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 57.50 | 13.00 | 16.40 | 13.60 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.89 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 10.00 | 14.20 | 12.70 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.85 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 62.50 | 8.80 | 10.20 | 10.27 | +1.29 | +14.37% | 1 | 6 | 0.37 | 0.80 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 7.90 | 8.30 | 7.97 | 0.00 | 0.00% | 0 | 244 | 0.45 | 0.74 | 0.03 | -0.05 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 67.50 | 6.10 | 8.10 | 7.41 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.66 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 4.60 | 5.00 | 4.90 | -0.20 | -3.93% | 4 | 127 | 0.42 | 0.58 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.50 | 3.30 | 3.70 | 3.38 | -0.78 | -18.75% | 8 | 34 | 0.41 | 0.48 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 2.35 | 2.60 | 2.45 | -0.40 | -14.04% | 4 | 39 | 0.40 | 0.39 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 77.50 | 1.60 | 1.85 | 2.11 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.31 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 1.05 | 1.25 | 1.44 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.24 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.45 | 0.80 | 0.64 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.13 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.05 | 1.05 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.07 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.10 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 47.50 | 0.05 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.03 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.10 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.05 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.05 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.45 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.09 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 57.50 | 0.65 | 1.15 | 0.89 | -3.11 | -77.75% | 1 | 2 | 0.56 | -0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.90 | 1.15 | 1.17 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.15 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 62.50 | 1.30 | 1.55 | 1.38 | -0.05 | -3.50% | 4 | 17 | 0.48 | -0.20 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 1.80 | 2.10 | 2.07 | 0.00 | 0.00% | 0 | 32 | 0.45 | -0.26 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 67.50 | 2.55 | 2.85 | 2.75 | -0.25 | -8.34% | 3 | 22 | 0.44 | -0.34 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 3.50 | 3.80 | 3.69 | +0.03 | +0.82% | 2 | 43 | 0.42 | -0.42 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.50 | 4.70 | 5.10 | 4.90 | -0.09 | -1.81% | 4 | 50 | 0.41 | -0.52 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 6.20 | 7.30 | % | 0 | 0 | 0.44 | -0.61 | 0.04 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 77.50 | 7.90 | 10.20 | % | 0 | 0 | 0.50 | -0.69 | 0.03 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 8.10 | 10.70 | % | 0 | 0 | 0.47 | -0.76 | 0.03 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 13.00 | 16.10 | % | 0 | 0 | 0.65 | -0.87 | 0.02 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 18.60 | 21.40 | % | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 22.30 | 26.30 | % | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 27.20 | 31.30 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 32.20 | 36.30 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |