Options Chain for QORVO INC COM (QRVO) - $98.42 as of 6/22/2026 11:58:18 AM 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 | 56.60 | 58.80 | 57.70 | 56.40 | 0.00 | 0.00% | 1.28 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/22/2026 1:59:02 PM EST |
| 47.50 | 54.10 | 57.30 | 55.70 | % | 1.17 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 6/22/2026 1:59:02 PM EST | |||
| 50.00 | 51.60 | 54.80 | 53.20 | 43.00 | 0.00 | 0.00% | 1.06 | 0 | 4 | 1.49 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 6/22/2026 1:59:02 PM EST |
| 55.00 | 46.70 | 49.80 | 48.25 | % | 0.88 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 6/22/2026 1:59:02 PM EST | |||
| 60.00 | 42.30 | 44.90 | 43.60 | 32.65 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.20 | 0.98 | 0.00 | -0.02 | 5/13/2026 | 6/22/2026 1:59:02 PM EST |
| 65.00 | 37.60 | 40.20 | 38.90 | % | 0.60 | 0 | 2,057 | 0.92 | 0.97 | 0.00 | -0.04 | 6/22/2026 1:59:02 PM EST | |||
| 70.00 | 32.90 | 35.50 | 34.20 | 21.70 | 0.00 | 0.00% | 0.49 | 0 | 2,074 | 0.85 | 0.94 | 0.00 | -0.05 | 5/8/2026 | 6/22/2026 1:59:02 PM EST |
| 72.50 | 30.70 | 33.20 | 31.95 | % | 0.44 | 0 | 1 | 0.83 | 0.93 | 0.00 | -0.05 | 6/22/2026 1:59:02 PM EST | |||
| 75.00 | 28.30 | 31.10 | 29.70 | 9.87 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.78 | 0.91 | 0.01 | -0.06 | 3/27/2026 | 6/22/2026 1:59:02 PM EST |
| 77.50 | 26.20 | 29.00 | 27.60 | 16.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.77 | 0.90 | 0.01 | -0.06 | 5/11/2026 | 6/22/2026 1:59:02 PM EST |
| 80.00 | 24.00 | 26.80 | 25.40 | 7.50 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.74 | 0.87 | 0.01 | -0.07 | 4/7/2026 | 6/22/2026 1:59:02 PM EST |
| 82.50 | 21.90 | 24.70 | 23.30 | 8.68 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.52 | 0.85 | 0.01 | -0.07 | 4/23/2026 | 6/22/2026 1:59:02 PM EST |
| 85.00 | 20.00 | 22.80 | 21.40 | 24.00 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.55 | 0.82 | 0.01 | -0.08 | 5/26/2026 | 6/22/2026 1:59:02 PM EST |
| 87.50 | 18.10 | 20.90 | 19.50 | 22.06 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.57 | 0.80 | 0.01 | -0.08 | 5/26/2026 | 6/22/2026 1:59:02 PM EST |
| 90.00 | 16.30 | 19.20 | 17.75 | 12.46 | 0.00 | 0.00% | 0.20 | 0 | 67 | 0.57 | 0.77 | 0.01 | -0.09 | 6/17/2026 | 6/22/2026 1:59:02 PM EST |
| 92.50 | 14.70 | 17.50 | 16.10 | 13.14 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.58 | 0.73 | 0.01 | -0.09 | 6/15/2026 | 6/22/2026 1:59:02 PM EST |
| 95.00 | 13.30 | 16.00 | 14.65 | 9.68 | 0.00 | 0.00% | 0.15 | 0 | 448 | 0.58 | 0.70 | 0.01 | -0.09 | 6/17/2026 | 6/22/2026 1:59:02 PM EST |
| 97.50 | 11.70 | 14.60 | 13.15 | 13.51 | -1.59 | -10.53% | 0.13 | 1 | 6 | 0.58 | 0.66 | 0.01 | -0.09 | 6/22/2026 | 6/22/2026 1:59:02 PM EST |
| 100.00 | 11.00 | 12.10 | 11.55 | 11.61 | +1.61 | +16.10% | 0.12 | 4 | 106 | 0.59 | 0.62 | 0.02 | -0.09 | 6/22/2026 | 6/22/2026 1:59:02 PM EST |
| 105.00 | 8.70 | 10.00 | 9.35 | 9.44 | +3.79 | +67.08% | 0.09 | 70 | 45 | 0.60 | 0.54 | 0.02 | -0.09 | 6/22/2026 | 6/22/2026 1:59:02 PM EST |
| 110.00 | 7.00 | 8.00 | 7.50 | 7.50 | +4.10 | +120.59% | 0.07 | 39 | 57 | 0.60 | 0.46 | 0.02 | -0.09 | 6/22/2026 | 6/22/2026 1:59:02 PM EST |
| 115.00 | 5.50 | 5.60 | 5.55 | 5.50 | +2.20 | +66.67% | 0.05 | 12,999 | 10,096 | 0.59 | 0.38 | 0.02 | -0.08 | 6/22/2026 | 6/22/2026 1:59:02 PM EST |
| 120.00 | 4.10 | 4.50 | 4.30 | 4.30 | +1.70 | +65.39% | 0.04 | 79 | 82 | 0.58 | 0.31 | 0.01 | -0.08 | 6/22/2026 | 6/22/2026 1:59:02 PM EST |
| 125.00 | 3.00 | 3.20 | 3.10 | 3.13 | +1.13 | +56.50% | 0.02 | 214 | 35 | 0.58 | 0.25 | 0.01 | -0.07 | 6/22/2026 | 6/22/2026 1:59:02 PM EST |
| 130.00 | 2.05 | 2.55 | 2.30 | 2.49 | +0.37 | +17.46% | 0.02 | 50 | 13 | 0.58 | 0.20 | 0.01 | -0.06 | 6/22/2026 | 6/22/2026 1:59:02 PM EST |
| 135.00 | 1.70 | 2.85 | 2.28 | 2.50 | +1.20 | +92.31% | 0.02 | 48 | 112 | 0.62 | 0.16 | 0.01 | -0.05 | 6/22/2026 | 6/22/2026 1:59:02 PM EST |
| 140.00 | 0.90 | 2.20 | 1.55 | 2.20 | +1.50 | +214.29% | 0.01 | 3 | 1 | 0.60 | 0.13 | 0.01 | -0.04 | 6/22/2026 | 6/22/2026 1:59:02 PM EST |
| 145.00 | 0.10 | 3.30 | 1.70 | % | 0.01 | 0 | 0 | 0.61 | 0.10 | 0.01 | -0.04 | 6/22/2026 1:59:02 PM EST | |||
| 150.00 | 0.65 | 3.10 | 1.88 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.01 | -0.03 | 6/22/2026 1:59:02 PM EST | |||
| 155.00 | 0.45 | 3.00 | 1.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.06 | 0.00 | -0.03 | 6/1/2026 | 6/22/2026 1:59:02 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 | 1.63 | 0.00 | 0.00 | -0.01 | 6/22/2026 1:59:02 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 1.54 | 0.00 | 0.00 | -0.01 | 6/22/2026 1:59:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.45 | 0.00 | 0.00 | -0.01 | 6/22/2026 1:59:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.30 | -0.01 | 0.00 | -0.01 | 6/22/2026 1:59:02 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | -0.02 | 0.00 | -0.02 | 4/15/2026 | 6/22/2026 1:59:02 PM EST |
| 65.00 | 0.20 | 1.20 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.75 | -0.03 | 0.00 | -0.04 | 5/12/2026 | 6/22/2026 1:59:02 PM EST |
| 70.00 | 0.35 | 1.05 | 0.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | -0.06 | 0.00 | -0.05 | 5/6/2026 | 6/22/2026 1:59:02 PM EST |
| 72.50 | 0.50 | 1.65 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.69 | -0.07 | 0.00 | -0.05 | 6/16/2026 | 6/22/2026 1:59:02 PM EST |
| 75.00 | 0.70 | 1.50 | 1.10 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | -0.09 | 0.01 | -0.06 | 5/6/2026 | 6/22/2026 1:59:02 PM EST |
| 77.50 | 0.75 | 3.30 | 2.03 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.70 | -0.10 | 0.01 | -0.06 | 4/30/2026 | 6/22/2026 1:59:02 PM EST |
| 80.00 | 0.80 | 3.60 | 2.20 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.67 | -0.13 | 0.01 | -0.07 | 6/18/2026 | 6/22/2026 1:59:02 PM EST |
| 82.50 | 0.15 | 3.90 | 2.03 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.55 | -0.15 | 0.01 | -0.07 | 5/13/2026 | 6/22/2026 1:59:02 PM EST |
| 85.00 | 1.10 | 4.10 | 2.60 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.60 | -0.18 | 0.01 | -0.08 | 6/11/2026 | 6/22/2026 1:59:02 PM EST |
| 87.50 | 1.75 | 3.90 | 2.83 | 3.93 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.61 | -0.20 | 0.01 | -0.08 | 6/8/2026 | 6/22/2026 1:59:02 PM EST |
| 90.00 | 2.15 | 5.00 | 3.58 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.58 | -0.23 | 0.01 | -0.09 | 6/17/2026 | 6/22/2026 1:59:02 PM EST |
| 92.50 | 2.90 | 6.70 | 4.80 | 5.38 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.61 | -0.27 | 0.01 | -0.09 | 6/8/2026 | 6/22/2026 1:59:02 PM EST |
| 95.00 | 3.90 | 7.60 | 5.75 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.30 | 0.01 | -0.09 | 5/22/2026 | 6/22/2026 1:59:02 PM EST |
| 97.50 | 4.90 | 7.80 | 6.35 | 5.62 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.61 | -0.34 | 0.01 | -0.09 | 5/27/2026 | 6/22/2026 1:59:02 PM EST |
| 100.00 | 6.30 | 9.00 | 7.65 | 8.00 | % | 0.08 | 3 | 0 | 0.58 | -0.38 | 0.02 | -0.09 | 6/22/2026 | 6/22/2026 1:59:02 PM EST | |
| 105.00 | 9.10 | 11.60 | 10.35 | % | 0.10 | 0 | 0 | 0.59 | -0.46 | 0.02 | -0.09 | 6/22/2026 1:59:02 PM EST | |||
| 110.00 | 12.20 | 15.10 | 13.65 | 13.81 | +2.11 | +18.04% | 0.12 | 28 | 1 | 0.59 | -0.54 | 0.02 | -0.09 | 6/22/2026 | 6/22/2026 1:59:02 PM EST |
| 115.00 | 15.50 | 19.10 | 17.30 | % | 0.15 | 0 | 0 | 0.62 | -0.62 | 0.02 | -0.08 | 6/22/2026 1:59:02 PM EST | |||
| 120.00 | 19.00 | 22.80 | 20.90 | % | 0.17 | 0 | 0 | 0.61 | -0.69 | 0.01 | -0.08 | 6/22/2026 1:59:02 PM EST | |||
| 125.00 | 23.00 | 26.80 | 24.90 | % | 0.20 | 0 | 0 | 0.60 | -0.75 | 0.01 | -0.07 | 6/22/2026 1:59:02 PM EST | |||
| 130.00 | 27.30 | 31.10 | 29.20 | % | 0.22 | 0 | 0 | 0.76 | -0.80 | 0.01 | -0.06 | 6/22/2026 1:59:02 PM EST | |||
| 135.00 | 31.80 | 35.50 | 33.65 | % | 0.25 | 0 | 0 | 0.79 | -0.84 | 0.01 | -0.05 | 6/22/2026 1:59:02 PM EST | |||
| 140.00 | 36.40 | 40.10 | 38.25 | % | 0.27 | 0 | 0 | 0.80 | -0.87 | 0.01 | -0.04 | 6/22/2026 1:59:02 PM EST | |||
| 145.00 | 41.10 | 44.80 | 42.95 | % | 0.30 | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.04 | 6/22/2026 1:59:02 PM EST | |||
| 150.00 | 46.00 | 49.50 | 47.75 | % | 0.32 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.03 | 6/22/2026 1:59:02 PM EST | |||
| 155.00 | 50.80 | 54.30 | 52.55 | % | 0.34 | 0 | 0 | 0.88 | -0.94 | 0.00 | -0.03 | 6/22/2026 1:59:02 PM EST |