Options Chain for QORVO INC COM (QRVO) - $89.76 as of 7/27/2026 8:52:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.30 | 32.30 | 30.30 | % | 0.51 | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 65.00 | 23.50 | 27.50 | 25.50 | % | 0.39 | 0 | 0 | 0.93 | 0.93 | 0.01 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 70.00 | 19.20 | 22.50 | 20.85 | % | 0.30 | 0 | 0 | 0.78 | 0.88 | 0.01 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 72.50 | 17.20 | 20.20 | 18.70 | % | 0.26 | 0 | 0 | 0.70 | 0.86 | 0.01 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 75.00 | 15.10 | 18.80 | 16.95 | % | 0.23 | 0 | 0 | 0.53 | 0.82 | 0.01 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 77.50 | 13.40 | 16.70 | 15.05 | % | 0.19 | 0 | 0 | 0.56 | 0.78 | 0.01 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 80.00 | 11.50 | 14.20 | 12.85 | % | 0.16 | 0 | 0 | 0.53 | 0.74 | 0.02 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 82.50 | 9.80 | 13.40 | 11.60 | % | 0.14 | 0 | 0 | 0.56 | 0.69 | 0.02 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 85.00 | 8.20 | 12.10 | 10.15 | % | 0.12 | 0 | 0 | 0.57 | 0.64 | 0.02 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 87.50 | 7.00 | 10.80 | 8.90 | % | 0.10 | 0 | 0 | 0.58 | 0.59 | 0.02 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 90.00 | 5.50 | 9.60 | 7.55 | 6.30 | % | 0.08 | 1 | 0 | 0.57 | 0.53 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 92.50 | 4.30 | 7.70 | 6.00 | % | 0.06 | 0 | 0 | 0.53 | 0.48 | 0.02 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 95.00 | 3.30 | 5.30 | 4.30 | 5.00 | % | 0.05 | 1 | 0 | 0.47 | 0.42 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 100.00 | 1.80 | 4.40 | 3.10 | % | 0.03 | 0 | 0 | 0.49 | 0.31 | 0.02 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 105.00 | 0.85 | 3.40 | 2.13 | 2.02 | % | 0.02 | 1 | 0 | 0.49 | 0.22 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 110.00 | 0.35 | 2.30 | 1.33 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.01 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 115.00 | 0.05 | 1.90 | 0.98 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 120.00 | 0.10 | 1.50 | 0.80 | 0.68 | % | 0.01 | 1 | 0 | 0.51 | 0.07 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 125.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.81 | 0.05 | 0.01 | -0.02 | 7/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.05 | 1.30 | 0.68 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 65.00 | 0.20 | 1.40 | 0.80 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 70.00 | 0.30 | 2.55 | 1.43 | % | 0.02 | 0 | 0 | 0.59 | -0.12 | 0.01 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 72.50 | 0.00 | 4.10 | 2.05 | % | 0.03 | 0 | 0 | 0.88 | -0.14 | 0.01 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 75.00 | 1.25 | 3.30 | 2.28 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | -0.18 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 77.50 | 0.65 | 4.70 | 2.68 | % | 0.03 | 0 | 0 | 0.55 | -0.22 | 0.01 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 80.00 | 2.25 | 5.20 | 3.73 | % | 0.05 | 0 | 0 | 0.59 | -0.26 | 0.02 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 82.50 | 2.50 | 6.20 | 4.35 | % | 0.05 | 0 | 0 | 0.57 | -0.31 | 0.02 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 85.00 | 3.50 | 7.00 | 5.25 | % | 0.06 | 0 | 0 | 0.56 | -0.36 | 0.02 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 87.50 | 4.10 | 8.20 | 6.15 | % | 0.07 | 0 | 0 | 0.54 | -0.41 | 0.02 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 90.00 | 5.60 | 9.30 | 7.45 | 9.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | -0.47 | 0.02 | -0.07 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 92.50 | 6.70 | 10.60 | 8.65 | % | 0.09 | 0 | 0 | 0.52 | -0.52 | 0.02 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 95.00 | 8.00 | 11.90 | 9.95 | % | 0.10 | 0 | 0 | 0.50 | -0.58 | 0.02 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 100.00 | 12.10 | 15.30 | 13.70 | % | 0.14 | 0 | 0 | 0.51 | -0.69 | 0.02 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 105.00 | 15.10 | 19.10 | 17.10 | % | 0.16 | 0 | 0 | 0.65 | -0.78 | 0.02 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 110.00 | 19.40 | 23.40 | 21.40 | % | 0.19 | 0 | 0 | 0.68 | -0.85 | 0.01 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 115.00 | 23.70 | 27.90 | 25.80 | % | 0.22 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 120.00 | 28.50 | 32.60 | 30.55 | % | 0.25 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 125.00 | 33.50 | 37.40 | 35.45 | % | 0.28 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.02 | 7/27/2026 3:59:58 PM EST |