Options Chain for QORVO INC COM (QRVO) - $88.78 as of 7/4/2025 8:34:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 59.40 | 63.50 | 61.45 | % | 2.23 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 30.00 | 56.90 | 61.00 | 58.95 | % | 1.97 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 32.50 | 54.40 | 58.40 | 56.40 | % | 1.74 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 35.00 | 52.00 | 55.90 | 53.95 | 44.14 | 0.00 | 0.00% | 1.54 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/3/2025 12:58:56 PM EST |
| 37.50 | 49.50 | 53.40 | 51.45 | % | 1.37 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 40.00 | 47.00 | 50.90 | 48.95 | % | 1.22 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 42.50 | 44.80 | 48.70 | 46.75 | 40.47 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:58:56 PM EST |
| 45.00 | 42.70 | 46.10 | 44.40 | % | 0.99 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 47.50 | 40.30 | 43.70 | 42.00 | 13.60 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/3/2025 12:58:56 PM EST |
| 50.00 | 37.90 | 41.10 | 39.50 | 29.52 | 0.00 | 0.00% | 0.79 | 0 | 22 | 1.51 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/3/2025 12:58:56 PM EST |
| 52.50 | 35.60 | 38.70 | 37.15 | % | 0.71 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 55.00 | 32.40 | 35.50 | 33.95 | 17.74 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.19 | 0.99 | 0.00 | 0.00 | 5/1/2025 | 7/3/2025 12:58:56 PM EST |
| 57.50 | 30.30 | 33.90 | 32.10 | 23.59 | 0.00 | 0.00% | 0.56 | 0 | 62 | 1.29 | 0.98 | 0.00 | -0.01 | 6/20/2025 | 7/3/2025 12:58:56 PM EST |
| 60.00 | 27.50 | 31.50 | 29.50 | 21.25 | 0.00 | 0.00% | 0.49 | 0 | 842 | 1.09 | 0.97 | 0.00 | -0.01 | 6/20/2025 | 7/3/2025 12:58:56 PM EST |
| 62.50 | 25.80 | 28.90 | 27.35 | 13.28 | 0.00 | 0.00% | 0.44 | 0 | 56 | 1.09 | 0.96 | 0.00 | -0.02 | 4/30/2025 | 7/3/2025 12:58:56 PM EST |
| 65.00 | 23.30 | 26.40 | 24.85 | 9.67 | 0.00 | 0.00% | 0.38 | 0 | 34 | 1.04 | 0.93 | 0.01 | -0.03 | 5/6/2025 | 7/3/2025 12:58:56 PM EST |
| 67.50 | 20.80 | 23.20 | 22.00 | 16.35 | 0.00 | 0.00% | 0.33 | 0 | 84 | 0.84 | 0.91 | 0.01 | -0.03 | 6/12/2025 | 7/3/2025 12:58:56 PM EST |
| 70.00 | 18.50 | 21.90 | 20.20 | 18.08 | 0.00 | 0.00% | 0.29 | 0 | 36 | 0.90 | 0.88 | 0.01 | -0.04 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 72.50 | 16.20 | 19.00 | 17.60 | 15.10 | 0.00 | 0.00% | 0.24 | 0 | 85 | 0.76 | 0.85 | 0.01 | -0.05 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 75.00 | 14.00 | 17.50 | 15.75 | 14.04 | 0.00 | 0.00% | 0.21 | 0 | 63 | 0.82 | 0.81 | 0.01 | -0.05 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 77.50 | 12.20 | 13.90 | 13.05 | 12.35 | 0.00 | 0.00% | 0.17 | 0 | 1,007 | 0.52 | 0.77 | 0.02 | -0.06 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 80.00 | 9.40 | 11.90 | 10.65 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 85 | 0.52 | 0.73 | 0.02 | -0.06 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 82.50 | 9.10 | 10.00 | 9.55 | 9.54 | +0.74 | +8.41% | 0.12 | 5 | 234 | 0.51 | 0.68 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 85.00 | 7.30 | 8.50 | 7.90 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 572 | 0.50 | 0.62 | 0.02 | -0.07 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 87.50 | 5.80 | 7.00 | 6.40 | 5.67 | -0.28 | -4.71% | 0.07 | 2 | 22 | 0.49 | 0.56 | 0.03 | -0.07 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 90.00 | 4.80 | 5.60 | 5.20 | 5.50 | +1.10 | +25.00% | 0.06 | 11 | 135 | 0.48 | 0.49 | 0.03 | -0.07 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 92.50 | 2.80 | 4.80 | 3.80 | 3.87 | +0.27 | +7.50% | 0.04 | 1 | 21 | 0.47 | 0.42 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 95.00 | 2.90 | 3.50 | 3.20 | 3.10 | +0.23 | +8.02% | 0.03 | 1 | 142 | 0.47 | 0.35 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 97.50 | 2.05 | 2.85 | 2.45 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 667 | 0.45 | 0.29 | 0.03 | -0.06 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 100.00 | 1.55 | 2.25 | 1.90 | 1.87 | +0.37 | +24.67% | 0.02 | 1 | 92 | 0.42 | 0.23 | 0.02 | -0.05 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 105.00 | 0.75 | 1.55 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.44 | 0.14 | 0.02 | -0.04 | 6/24/2025 | 7/3/2025 12:58:56 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.56 | 0.09 | 0.01 | -0.03 | 4/9/2025 | 7/3/2025 12:58:56 PM EST |
| 115.00 | 0.10 | 1.20 | 0.65 | 1.23 | +0.74 | +151.02% | 0.01 | 1 | 55 | 0.50 | 0.05 | 0.01 | -0.02 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 120.00 | 0.00 | 1.45 | 0.73 | 8.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.03 | 0.00 | -0.01 | 9/16/2024 | 7/3/2025 12:58:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 7/3/2025 12:58:56 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.84 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 7/3/2025 12:58:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 4.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 7/3/2025 12:58:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 7/3/2025 12:58:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 7/3/2025 12:58:56 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/3/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.35 | 0.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/3/2025 12:58:56 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 32.50 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/3/2025 12:58:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.71 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 7/3/2025 12:58:56 PM EST |
| 37.50 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.10 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 7/3/2025 12:58:56 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.57 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/3/2025 12:58:56 PM EST |
| 42.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.43 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/3/2025 12:58:56 PM EST |
| 47.50 | 0.00 | 1.50 | 0.75 | 4.68 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.43 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/3/2025 12:58:56 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:58:56 PM EST |
| 52.50 | 0.00 | 1.60 | 0.80 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/3/2025 12:58:56 PM EST |
| 55.00 | 0.00 | 1.65 | 0.83 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 132 | 1.19 | -0.01 | 0.00 | 0.00 | 5/14/2025 | 7/3/2025 12:58:56 PM EST |
| 57.50 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 777 | 1.12 | -0.02 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 60.00 | 0.00 | 1.80 | 0.90 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.05 | -0.03 | 0.00 | -0.01 | 6/23/2025 | 7/3/2025 12:58:56 PM EST |
| 62.50 | 0.00 | 1.90 | 0.95 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.98 | -0.04 | 0.00 | -0.02 | 6/2/2025 | 7/3/2025 12:58:56 PM EST |
| 65.00 | 0.20 | 1.10 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,110 | 0.63 | -0.07 | 0.01 | -0.03 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 67.50 | 0.60 | 1.50 | 1.05 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.67 | -0.09 | 0.01 | -0.03 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.68 | -0.12 | 0.01 | -0.04 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 72.50 | 0.80 | 2.50 | 1.65 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 2,494 | 0.62 | -0.15 | 0.01 | -0.05 | 6/12/2025 | 7/3/2025 12:58:56 PM EST |
| 75.00 | 0.15 | 1.70 | 0.93 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.45 | -0.19 | 0.01 | -0.05 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 77.50 | 1.30 | 2.20 | 1.75 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.49 | -0.23 | 0.02 | -0.06 | 6/24/2025 | 7/3/2025 12:58:56 PM EST |
| 80.00 | 1.85 | 2.70 | 2.28 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.48 | -0.27 | 0.02 | -0.06 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 82.50 | 2.60 | 3.50 | 3.05 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.47 | -0.32 | 0.02 | -0.07 | 6/30/2025 | 7/3/2025 12:58:56 PM EST |
| 85.00 | 3.60 | 4.30 | 3.95 | 4.00 | -2.90 | -42.03% | 0.05 | 1 | 6 | 0.46 | -0.38 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 87.50 | 4.40 | 5.50 | 4.95 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.44 | 0.03 | -0.07 | 2/19/2025 | 7/3/2025 12:58:56 PM EST |
| 90.00 | 5.70 | 6.70 | 6.20 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.44 | -0.51 | 0.03 | -0.07 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 92.50 | 7.00 | 8.10 | 7.55 | 8.75 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.43 | -0.58 | 0.03 | -0.06 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 95.00 | 8.40 | 9.70 | 9.05 | 41.57 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.42 | -0.65 | 0.03 | -0.06 | 4/7/2025 | 7/3/2025 12:58:56 PM EST |
| 97.50 | 10.30 | 11.40 | 10.85 | % | 0.11 | 0 | 0 | 0.39 | -0.71 | 0.03 | -0.06 | 7/3/2025 12:58:56 PM EST | |||
| 100.00 | 12.30 | 13.30 | 12.80 | 11.29 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.61 | -0.77 | 0.02 | -0.05 | 10/25/2024 | 7/3/2025 12:58:56 PM EST |
| 105.00 | 15.10 | 18.00 | 16.55 | 13.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.56 | -0.86 | 0.02 | -0.04 | 10/23/2024 | 7/3/2025 12:58:56 PM EST |
| 110.00 | 19.70 | 22.80 | 21.25 | % | 0.19 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.03 | 7/3/2025 12:58:56 PM EST | |||
| 115.00 | 24.50 | 27.30 | 25.90 | % | 0.23 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.02 | 7/3/2025 12:58:56 PM EST | |||
| 120.00 | 29.60 | 32.70 | 31.15 | 15.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 9/3/2024 | 7/3/2025 12:58:56 PM EST |
| 125.00 | 34.20 | 38.30 | 36.25 | % | 0.29 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:56 PM EST | |||
| 130.00 | 39.30 | 43.20 | 41.25 | % | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 135.00 | 44.20 | 48.30 | 46.25 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 140.00 | 49.20 | 53.30 | 51.25 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 145.00 | 54.70 | 58.20 | 56.45 | % | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 150.00 | 59.20 | 63.30 | 61.25 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 155.00 | 64.80 | 68.30 | 66.55 | % | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 160.00 | 69.10 | 73.30 | 71.20 | % | 0.45 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 165.00 | 74.10 | 78.30 | 76.20 | % | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 170.00 | 79.60 | 83.10 | 81.35 | % | 0.48 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST |