Options Chain for QORVO INC COM (QRVO) - $76.41 as of 5/29/2025 8:31:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 47.30 | 51.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 30.00 | 44.90 | 48.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 32.50 | 42.50 | 46.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 35.00 | 40.00 | 43.90 | 22.90 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/29/2025 3:59:58 PM EST |
| 37.50 | 37.60 | 41.50 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 40.00 | 35.20 | 39.00 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 42.50 | 33.00 | 36.60 | 23.60 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.98 | 0.00 | -0.01 | 4/28/2025 | 5/29/2025 3:59:58 PM EST |
| 45.00 | 30.40 | 34.20 | % | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.02 | 5/29/2025 3:59:58 PM EST | |||
| 47.50 | 28.20 | 31.70 | 13.60 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.96 | 0.00 | -0.02 | 4/16/2025 | 5/29/2025 3:59:58 PM EST |
| 50.00 | 25.70 | 29.40 | 29.52 | 0.00 | 0.00% | 0 | 22 | 0.98 | 0.94 | 0.00 | -0.02 | 5/12/2025 | 5/29/2025 3:59:58 PM EST |
| 52.50 | 23.30 | 27.10 | % | 0 | 0 | 0.92 | 0.92 | 0.01 | -0.03 | 5/29/2025 3:59:58 PM EST | |||
| 55.00 | 21.30 | 24.70 | 17.74 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.91 | 0.01 | -0.03 | 5/1/2025 | 5/29/2025 3:59:58 PM EST |
| 57.50 | 18.80 | 22.00 | 22.98 | 0.00 | 0.00% | 0 | 64 | 0.75 | 0.89 | 0.01 | -0.03 | 5/16/2025 | 5/29/2025 3:59:58 PM EST |
| 60.00 | 16.70 | 20.40 | 13.50 | 0.00 | 0.00% | 0 | 842 | 0.77 | 0.86 | 0.01 | -0.04 | 4/30/2025 | 5/29/2025 3:59:58 PM EST |
| 62.50 | 14.60 | 18.40 | 13.28 | 0.00 | 0.00% | 0 | 56 | 0.74 | 0.82 | 0.01 | -0.04 | 4/30/2025 | 5/29/2025 3:59:58 PM EST |
| 65.00 | 13.00 | 16.20 | 9.67 | 0.00 | 0.00% | 0 | 34 | 0.52 | 0.79 | 0.02 | -0.04 | 5/6/2025 | 5/29/2025 3:59:58 PM EST |
| 67.50 | 10.40 | 12.90 | 11.75 | 0.00 | 0.00% | 0 | 84 | 0.41 | 0.75 | 0.02 | -0.04 | 5/8/2025 | 5/29/2025 3:59:58 PM EST |
| 70.00 | 10.10 | 11.20 | 9.27 | 0.00 | 0.00% | 0 | 39 | 0.48 | 0.71 | 0.02 | -0.05 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 72.50 | 8.40 | 9.60 | 9.80 | 0.00 | 0.00% | 0 | 83 | 0.47 | 0.65 | 0.02 | -0.05 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 75.00 | 7.50 | 8.00 | 8.15 | 0.00 | 0.00% | 0 | 47 | 0.48 | 0.60 | 0.02 | -0.05 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 77.50 | 6.10 | 6.70 | 6.49 | 0.00 | 0.00% | 0 | 1,625 | 0.46 | 0.53 | 0.02 | -0.05 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 80.00 | 4.90 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 77 | 0.45 | 0.47 | 0.03 | -0.04 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 82.50 | 3.80 | 4.70 | 5.00 | 0.00 | 0.00% | 0 | 50 | 0.45 | 0.41 | 0.03 | -0.04 | 5/15/2025 | 5/29/2025 3:59:58 PM EST |
| 85.00 | 2.75 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 495 | 0.44 | 0.34 | 0.02 | -0.04 | 5/20/2025 | 5/29/2025 3:59:58 PM EST |
| 87.50 | 2.15 | 2.90 | 3.28 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.28 | 0.02 | -0.03 | 5/12/2025 | 5/29/2025 3:59:58 PM EST |
| 90.00 | 0.70 | 2.90 | 2.64 | 0.00 | 0.00% | 0 | 96 | 0.37 | 0.22 | 0.02 | -0.03 | 5/14/2025 | 5/29/2025 3:59:58 PM EST |
| 92.50 | 1.20 | 2.20 | 1.90 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.18 | 0.02 | -0.03 | 5/12/2025 | 5/29/2025 3:59:58 PM EST |
| 95.00 | 0.85 | 1.75 | 1.18 | 0.00 | 0.00% | 0 | 50 | 0.43 | 0.14 | 0.02 | -0.02 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 97.50 | 0.70 | 2.65 | 2.10 | 0.00 | 0.00% | 0 | 655 | 0.50 | 0.11 | 0.01 | -0.02 | 3/7/2025 | 5/29/2025 3:59:58 PM EST |
| 100.00 | 0.20 | 2.00 | 0.80 | 0.00 | 0.00% | 0 | 59 | 0.45 | 0.08 | 0.01 | -0.01 | 5/20/2025 | 5/29/2025 3:59:58 PM EST |
| 105.00 | 0.10 | 2.55 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.05 | 0.01 | -0.01 | 4/30/2025 | 5/29/2025 3:59:58 PM EST |
| 110.00 | 0.05 | 2.35 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.03 | 0.00 | -0.01 | 4/9/2025 | 5/29/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.25 | 0.14 | 0.00 | 0.00% | 0 | 51 | 0.59 | 0.02 | 0.00 | 0.00 | 4/9/2025 | 5/29/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.35 | 8.17 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.01 | 0.00 | 0.00 | 9/16/2024 | 5/29/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/29/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/29/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 4.41 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 5/29/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/29/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.95 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/29/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:58 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 | 0.35 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/29/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.95 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/29/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 18 | 1.13 | 0.00 | 0.00 | -0.01 | 11/22/2024 | 5/29/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 12 | 1.16 | -0.01 | 0.00 | -0.01 | 11/12/2024 | 5/29/2025 3:59:58 PM EST |
| 40.00 | 0.15 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 299 | 0.80 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/29/2025 3:59:58 PM EST |
| 42.50 | 0.10 | 2.50 | % | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 45.00 | 0.10 | 1.15 | 3.81 | 0.00 | 0.00% | 0 | 151 | 0.74 | -0.03 | 0.00 | -0.02 | 4/14/2025 | 5/29/2025 3:59:58 PM EST |
| 47.50 | 0.15 | 0.95 | 4.68 | 0.00 | 0.00% | 0 | 53 | 0.67 | -0.04 | 0.00 | -0.02 | 4/10/2025 | 5/29/2025 3:59:58 PM EST |
| 50.00 | 0.20 | 1.40 | 0.74 | 0.00 | 0.00% | 0 | 76 | 0.67 | -0.06 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 52.50 | 0.25 | 1.20 | 3.20 | 0.00 | 0.00% | 0 | 79 | 0.60 | -0.08 | 0.01 | -0.03 | 4/24/2025 | 5/29/2025 3:59:58 PM EST |
| 55.00 | 0.35 | 2.00 | 0.99 | 0.00 | 0.00% | 0 | 132 | 0.62 | -0.09 | 0.01 | -0.03 | 5/14/2025 | 5/29/2025 3:59:58 PM EST |
| 57.50 | 0.50 | 2.45 | 1.30 | 0.00 | 0.00% | 0 | 777 | 0.60 | -0.11 | 0.01 | -0.03 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 60.00 | 1.15 | 2.70 | 1.55 | 0.00 | 0.00% | 0 | 59 | 0.61 | -0.14 | 0.01 | -0.04 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 62.50 | 0.55 | 2.15 | 3.20 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.18 | 0.01 | -0.04 | 5/8/2025 | 5/29/2025 3:59:58 PM EST |
| 65.00 | 1.80 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 1,116 | 0.56 | -0.21 | 0.02 | -0.04 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 67.50 | 2.40 | 3.20 | 2.64 | 0.00 | 0.00% | 0 | 100 | 0.49 | -0.25 | 0.02 | -0.04 | 5/12/2025 | 5/29/2025 3:59:58 PM EST |
| 70.00 | 3.10 | 4.20 | 3.47 | 0.00 | 0.00% | 0 | 182 | 0.49 | -0.29 | 0.02 | -0.05 | 5/21/2025 | 5/29/2025 3:59:58 PM EST |
| 72.50 | 4.10 | 4.90 | 7.10 | 0.00 | 0.00% | 0 | 2,493 | 0.48 | -0.35 | 0.02 | -0.05 | 4/30/2025 | 5/29/2025 3:59:58 PM EST |
| 75.00 | 5.20 | 5.90 | 5.20 | 0.00 | 0.00% | 0 | 48 | 0.47 | -0.40 | 0.02 | -0.05 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 77.50 | 6.30 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.47 | 0.02 | -0.05 | 5/14/2025 | 5/29/2025 3:59:58 PM EST |
| 80.00 | 7.70 | 8.30 | 8.10 | 0.00 | 0.00% | 0 | 50 | 0.45 | -0.53 | 0.03 | -0.04 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 82.50 | 9.10 | 10.10 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.59 | 0.03 | -0.04 | 3/27/2025 | 5/29/2025 3:59:58 PM EST |
| 85.00 | 10.60 | 11.90 | 12.50 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.66 | 0.02 | -0.04 | 2/18/2025 | 5/29/2025 3:59:58 PM EST |
| 87.50 | 12.50 | 13.70 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.72 | 0.02 | -0.03 | 2/19/2025 | 5/29/2025 3:59:58 PM EST |
| 90.00 | 13.70 | 17.00 | 18.00 | 0.00 | 0.00% | 0 | 18 | 0.60 | -0.78 | 0.02 | -0.03 | 3/10/2025 | 5/29/2025 3:59:58 PM EST |
| 92.50 | 15.10 | 19.00 | 11.22 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.82 | 0.02 | -0.03 | 1/23/2025 | 5/29/2025 3:59:58 PM EST |
| 95.00 | 17.80 | 20.70 | 41.57 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.86 | 0.02 | -0.02 | 4/7/2025 | 5/29/2025 3:59:58 PM EST |
| 97.50 | 19.80 | 23.30 | % | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.02 | 5/29/2025 3:59:58 PM EST | |||
| 100.00 | 21.90 | 25.80 | 11.29 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.01 | 10/25/2024 | 5/29/2025 3:59:58 PM EST |
| 105.00 | 26.80 | 29.90 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.01 | 10/23/2024 | 5/29/2025 3:59:58 PM EST |
| 110.00 | 31.80 | 35.60 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 115.00 | 36.80 | 40.60 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 120.00 | 41.80 | 45.60 | 15.12 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 9/3/2024 | 5/29/2025 3:59:58 PM EST |
| 125.00 | 46.80 | 50.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 130.00 | 51.80 | 55.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 135.00 | 56.60 | 60.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 140.00 | 61.80 | 65.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 145.00 | 66.70 | 70.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 150.00 | 71.80 | 75.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 155.00 | 76.60 | 80.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 160.00 | 81.80 | 85.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 165.00 | 86.80 | 90.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 170.00 | 91.80 | 95.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST |