Options Chain for QORVO INC COM (QRVO) - $87.57 as of 7/5/2026 10:56:11 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 | 40.90 | 45.00 | 42.95 | 56.40 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 7/2/2026 4:00:05 PM EST |
| 47.50 | 38.50 | 42.40 | 40.45 | % | 0.85 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 50.00 | 36.00 | 39.90 | 37.95 | 43.00 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.30 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 31.10 | 35.00 | 33.05 | % | 0.60 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 60.00 | 26.30 | 30.20 | 28.25 | 32.65 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.99 | 0.97 | 0.00 | -0.03 | 5/13/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 21.70 | 25.70 | 23.70 | % | 0.36 | 0 | 2,057 | 0.90 | 0.93 | 0.01 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 70.00 | 17.50 | 21.40 | 19.45 | 27.90 | 0.00 | 0.00% | 0.28 | 0 | 2,076 | 0.82 | 0.88 | 0.01 | -0.06 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 72.50 | 15.60 | 19.50 | 17.55 | % | 0.24 | 0 | 1 | 0.53 | 0.85 | 0.01 | -0.07 | 7/2/2026 4:00:05 PM EST | |||
| 75.00 | 13.60 | 17.60 | 15.60 | 9.87 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.54 | 0.81 | 0.01 | -0.07 | 3/27/2026 | 7/2/2026 4:00:05 PM EST |
| 77.50 | 12.10 | 15.80 | 13.95 | 16.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.56 | 0.77 | 0.02 | -0.08 | 5/11/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 10.30 | 14.10 | 12.20 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.56 | 0.72 | 0.02 | -0.08 | 4/7/2026 | 7/2/2026 4:00:05 PM EST |
| 82.50 | 8.60 | 11.60 | 10.10 | 8.68 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.52 | 0.68 | 0.02 | -0.09 | 4/23/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 7.30 | 11.20 | 9.25 | 24.00 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.56 | 0.63 | 0.02 | -0.09 | 5/26/2026 | 7/2/2026 4:00:05 PM EST |
| 87.50 | 5.70 | 9.90 | 7.80 | 22.06 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.55 | 0.57 | 0.02 | -0.09 | 5/26/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 4.70 | 8.70 | 6.70 | 9.50 | -2.96 | -23.76% | 0.07 | 4 | 68 | 0.55 | 0.52 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 92.50 | 3.70 | 7.70 | 5.70 | 13.14 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.55 | 0.47 | 0.02 | -0.09 | 6/15/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 3.00 | 6.80 | 4.90 | 4.51 | -3.43 | -43.20% | 0.05 | 5 | 454 | 0.56 | 0.42 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 97.50 | 2.65 | 6.10 | 4.38 | 4.15 | -4.55 | -52.30% | 0.04 | 250 | 8 | 0.58 | 0.37 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 2.10 | 5.50 | 3.80 | 3.30 | -2.90 | -46.78% | 0.04 | 107 | 158 | 0.59 | 0.33 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 1.80 | 4.50 | 3.15 | 2.50 | -1.12 | -30.94% | 0.03 | 4 | 109 | 0.63 | 0.25 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 0.95 | 2.60 | 1.78 | 2.00 | -0.46 | -18.70% | 0.02 | 5 | 77 | 0.58 | 0.19 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 1.10 | 1.25 | 1.18 | 1.10 | -0.70 | -38.89% | 0.01 | 424 | 12,924 | 0.57 | 0.14 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 0.25 | 1.35 | 0.80 | 0.90 | -0.80 | -47.06% | 0.01 | 4 | 159 | 0.57 | 0.10 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 0.05 | 1.05 | 0.55 | 0.76 | -0.55 | -41.99% | 0.00 | 17 | 367 | 0.56 | 0.07 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.59 | 0.05 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.00 | 0.03 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.02 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.01 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:05 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 1.48 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.38 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 2 | 1.21 | -0.01 | 0.00 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.00 | -0.03 | 0.00 | -0.03 | 4/15/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.93 | -0.07 | 0.01 | -0.05 | 5/12/2026 | 7/2/2026 4:00:05 PM EST |
| 70.00 | 0.10 | 2.70 | 1.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.57 | -0.12 | 0.01 | -0.06 | 5/6/2026 | 7/2/2026 4:00:05 PM EST |
| 72.50 | 0.55 | 2.80 | 1.68 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.59 | -0.15 | 0.01 | -0.07 | 6/16/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 1.50 | 2.90 | 2.20 | 1.96 | +0.26 | +15.30% | 0.03 | 2 | 6 | 0.59 | -0.19 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 77.50 | 1.35 | 4.40 | 2.88 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.58 | -0.23 | 0.02 | -0.08 | 4/30/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 2.05 | 5.00 | 3.53 | 2.97 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.57 | -0.28 | 0.02 | -0.08 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 82.50 | 3.20 | 6.20 | 4.70 | 4.90 | +2.25 | +84.91% | 0.06 | 2 | 12 | 0.59 | -0.32 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 4.10 | 7.80 | 5.95 | 5.00 | +0.65 | +14.95% | 0.07 | 11 | 92 | 0.61 | -0.37 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 87.50 | 5.40 | 9.30 | 7.35 | 7.10 | +1.20 | +20.34% | 0.08 | 20 | 28 | 0.62 | -0.43 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 6.70 | 10.50 | 8.60 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.61 | -0.48 | 0.02 | -0.09 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 92.50 | 8.20 | 11.60 | 9.90 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.60 | -0.53 | 0.02 | -0.09 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 9.80 | 13.70 | 11.75 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.58 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 97.50 | 11.50 | 15.20 | 13.35 | 5.62 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.60 | -0.63 | 0.02 | -0.08 | 5/27/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 13.40 | 17.40 | 15.40 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.61 | -0.67 | 0.02 | -0.08 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 17.40 | 21.40 | 19.40 | % | 0.18 | 0 | 0 | 0.80 | -0.75 | 0.02 | -0.07 | 7/2/2026 4:00:05 PM EST | |||
| 110.00 | 21.70 | 25.00 | 23.35 | 19.22 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.75 | -0.81 | 0.01 | -0.06 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 26.20 | 30.20 | 28.20 | 21.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.88 | -0.86 | 0.01 | -0.04 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 31.00 | 35.00 | 33.00 | 25.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.92 | -0.90 | 0.01 | -0.04 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 35.80 | 39.70 | 37.75 | % | 0.30 | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 130.00 | 40.70 | 44.60 | 42.65 | % | 0.33 | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 135.00 | 45.60 | 49.60 | 47.60 | % | 0.35 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 140.00 | 50.60 | 54.50 | 52.55 | % | 0.38 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 145.00 | 55.60 | 59.50 | 57.55 | % | 0.40 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 150.00 | 60.60 | 64.50 | 62.55 | % | 0.42 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 155.00 | 65.60 | 69.50 | 67.55 | % | 0.44 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |