Options Chain for QORVO INC COM (QRVO) - $87.67 as of 9/18/2025 9:42:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.00 | 50.40 | 49.20 | 50.50 | 0.00 | 0.00% | 1.23 | 0 | 1 | 8.91 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 3:59:55 PM EST |
| 42.50 | 45.50 | 48.70 | 47.10 | % | 1.11 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 45.00 | 42.90 | 45.70 | 44.30 | % | 0.98 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 47.50 | 40.40 | 43.70 | 42.05 | % | 0.89 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 50.00 | 37.90 | 40.50 | 39.20 | % | 0.78 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 55.00 | 33.20 | 35.60 | 34.40 | % | 0.63 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 60.00 | 27.90 | 30.60 | 29.25 | 28.89 | 0.00 | 0.00% | 0.49 | 0 | 10 | 4.95 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 9/17/2025 3:59:55 PM EST |
| 65.00 | 22.90 | 25.70 | 24.30 | % | 0.37 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 67.50 | 20.40 | 23.00 | 21.70 | % | 0.32 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 70.00 | 17.90 | 20.30 | 19.10 | 15.27 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:55 PM EST |
| 72.50 | 15.50 | 17.80 | 16.65 | 14.27 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.07 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 75.00 | 13.00 | 15.70 | 14.35 | 11.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 77.50 | 10.50 | 12.90 | 11.70 | 9.29 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.36 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 80.00 | 8.00 | 10.70 | 9.35 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 22 | 2.00 | 0.98 | 0.01 | -0.04 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 82.50 | 7.20 | 8.10 | 7.65 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 2,763 | 0.69 | 0.89 | 0.04 | -0.21 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 85.00 | 3.90 | 5.40 | 4.65 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 274 | 0.64 | 0.76 | 0.08 | -0.32 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 87.50 | 2.45 | 3.10 | 2.78 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.45 | 0.52 | 0.11 | -0.38 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 90.00 | 0.10 | 1.50 | 0.80 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 810 | 0.66 | 0.28 | 0.09 | -0.32 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.59 | 0.11 | 0.05 | -0.18 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.74 | 0.04 | 0.02 | -0.05 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.75 | 0.01 | 0.01 | -0.01 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 924 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/17/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/17/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.76 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.08 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 9/17/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.74 | -0.02 | 0.01 | -0.04 | 9/12/2025 | 9/17/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.72 | -0.11 | 0.04 | -0.21 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.03 | -0.24 | 0.08 | -0.32 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.82 | -0.48 | 0.11 | -0.38 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 90.00 | 1.00 | 1.55 | 1.28 | 2.08 | -0.56 | -21.22% | 0.01 | 1 | 130 | 0.69 | -0.72 | 0.09 | -0.32 | 9/18/2025 | 9/17/2025 3:59:55 PM EST |
| 92.50 | 2.20 | 3.10 | 2.65 | 6.12 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.43 | -0.89 | 0.05 | -0.18 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 95.00 | 4.50 | 7.10 | 5.80 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.77 | -0.96 | 0.02 | -0.05 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 97.50 | 6.90 | 9.60 | 8.25 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.99 | -0.99 | 0.01 | -0.01 | 9/10/2025 | 9/17/2025 3:59:55 PM EST |
| 100.00 | 9.70 | 12.10 | 10.90 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.23 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:55 PM EST |
| 105.00 | 14.70 | 16.30 | 15.50 | % | 0.15 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 110.00 | 19.60 | 22.10 | 20.85 | % | 0.19 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 115.00 | 24.40 | 27.10 | 25.75 | % | 0.22 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 120.00 | 29.20 | 32.10 | 30.65 | % | 0.26 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 125.00 | 34.40 | 37.10 | 35.75 | % | 0.29 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 130.00 | 39.20 | 42.10 | 40.65 | % | 0.31 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 135.00 | 44.40 | 47.10 | 45.75 | % | 0.34 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST |