Options Chain for QORVO INC COM (QRVO) - $89.88 as of 7/10/2025 3:41:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.20 | 47.20 | 45.20 | % | 1.00 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 47.50 | 40.70 | 44.70 | 42.70 | % | 0.90 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 50.00 | 38.20 | 42.20 | 40.20 | % | 0.80 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 55.00 | 33.20 | 37.30 | 35.25 | % | 0.64 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 60.00 | 28.20 | 32.20 | 30.20 | 19.58 | 0.00 | 0.00% | 0.50 | 0 | 10 | 2.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:00 PM EST |
| 65.00 | 23.30 | 27.20 | 25.25 | 15.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/10/2025 4:00:00 PM EST |
| 70.00 | 18.20 | 22.20 | 20.20 | % | 0.29 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 72.50 | 15.80 | 19.70 | 17.75 | 14.02 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.66 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:00 PM EST |
| 75.00 | 13.30 | 17.20 | 15.25 | 14.10 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.49 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:00 PM EST |
| 77.50 | 11.50 | 14.80 | 13.15 | 10.16 | 0.00 | 0.00% | 0.17 | 0 | 26 | 1.35 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 80.00 | 8.30 | 11.10 | 9.70 | 8.62 | 0.00 | 0.00% | 0.12 | 0 | 110 | 1.01 | 0.99 | 0.02 | -0.01 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 82.50 | 7.10 | 8.80 | 7.95 | 7.90 | +1.60 | +25.40% | 0.10 | 5 | 102 | 0.74 | 0.96 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 85.00 | 4.80 | 6.70 | 5.75 | 5.06 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.88 | 0.86 | 0.05 | -0.05 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 87.50 | 3.00 | 4.20 | 3.60 | 3.60 | +1.65 | +84.62% | 0.04 | 19 | 70 | 0.37 | 0.71 | 0.07 | -0.09 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 90.00 | 1.65 | 2.45 | 2.05 | 1.91 | +0.44 | +29.94% | 0.02 | 7 | 114 | 0.38 | 0.52 | 0.08 | -0.11 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 92.50 | 0.55 | 1.65 | 1.10 | 0.80 | -0.05 | -5.89% | 0.01 | 2 | 26 | 0.38 | 0.32 | 0.08 | -0.10 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 95.00 | 0.15 | 0.40 | 0.28 | 0.29 | +0.09 | +45.00% | 0.00 | 6 | 94 | 0.32 | 0.17 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.03 | 0.01 | -0.02 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 1.30 | 0.65 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.72 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.34 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.57 | -0.01 | 0.02 | -0.01 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 1.40 | 0.70 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.81 | -0.04 | 0.03 | -0.02 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 0.34 | -0.21 | -38.19% | 0.01 | 3 | 34 | 0.88 | -0.14 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 87.50 | 0.50 | 1.40 | 0.95 | 0.67 | -0.33 | -33.00% | 0.01 | 2 | 106 | 0.35 | -0.29 | 0.07 | -0.09 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 90.00 | 1.25 | 1.85 | 1.55 | 1.20 | -1.35 | -52.95% | 0.02 | 2 | 14 | 0.30 | -0.48 | 0.08 | -0.11 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 92.50 | 2.65 | 3.30 | 2.98 | 2.65 | % | 0.03 | 4 | 0 | 0.68 | -0.68 | 0.08 | -0.10 | 7/10/2025 | 7/10/2025 4:00:00 PM EST | |
| 95.00 | 3.70 | 7.00 | 5.35 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.75 | -0.83 | 0.05 | -0.07 | 6/10/2025 | 7/10/2025 4:00:00 PM EST |
| 100.00 | 7.80 | 11.00 | 9.40 | % | 0.09 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.02 | 7/10/2025 4:00:00 PM EST | |||
| 105.00 | 12.80 | 15.90 | 14.35 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 110.00 | 17.80 | 21.90 | 19.85 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 115.00 | 22.80 | 26.90 | 24.85 | % | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 120.00 | 27.80 | 31.80 | 29.80 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST |