Options Chain for QORVO INC COM (QRVO) - $61.09 as of 4/3/2025 9:22:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 23.40 | 25.70 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 40.00 | 19.80 | 23.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 42.50 | 18.10 | 20.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 45.00 | 14.80 | 18.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 47.50 | 12.40 | 15.90 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.02 | 4/3/2025 4:00:04 PM EST | |||
| 50.00 | 10.10 | 13.60 | % | 0 | 0 | 1.35 | 0.97 | 0.01 | -0.03 | 4/3/2025 4:00:04 PM EST | |||
| 55.00 | 5.80 | 9.20 | % | 0 | 0 | 1.05 | 0.86 | 0.03 | -0.07 | 4/3/2025 4:00:04 PM EST | |||
| 60.00 | 2.75 | 5.40 | 12.13 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.62 | 0.06 | -0.11 | 3/20/2025 | 4/3/2025 4:00:04 PM EST |
| 62.50 | 1.75 | 2.85 | 2.88 | -6.32 | -68.70% | 227 | 1 | 0.56 | 0.48 | 0.06 | -0.11 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 65.00 | 1.10 | 2.15 | 1.50 | -3.95 | -72.48% | 1 | 2 | 0.61 | 0.35 | 0.05 | -0.11 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 1.40 | 0.95 | -5.25 | -84.68% | 12 | 10 | 0.53 | 0.25 | 0.04 | -0.10 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.70 | 0.40 | -3.80 | -90.48% | 2 | 127 | 0.64 | 0.17 | 0.03 | -0.08 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 0.55 | 0.30 | -2.20 | -88.00% | 5 | 121 | 0.63 | 0.11 | 0.03 | -0.06 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 75.00 | 0.05 | 0.40 | 0.40 | -1.39 | -77.66% | 5 | 155 | 0.62 | 0.08 | 0.02 | -0.04 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 77.50 | 0.05 | 1.20 | 0.05 | -0.70 | -93.34% | 3 | 135 | 0.84 | 0.04 | 0.01 | -0.03 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.50 | 0.31 | 0.00 | 0.00% | 0 | 191 | 1.31 | 0.02 | 0.01 | -0.02 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 82.50 | 0.00 | 0.85 | 0.12 | 0.00 | 0.00% | 0 | 23 | 1.18 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 61 | 0.99 | 0.01 | 0.00 | -0.01 | 4/1/2025 | 4/3/2025 4:00:04 PM EST |
| 87.50 | 0.00 | 2.15 | 0.48 | 0.00 | 0.00% | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/3/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 8 | 2.03 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.18 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.25 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.55 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 1.60 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.65 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 1.75 | % | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.02 | 4/3/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.03 | 4/3/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | -0.14 | 0.03 | -0.07 | 4/3/2025 4:00:04 PM EST | |||
| 60.00 | 0.95 | 2.90 | 1.65 | +1.35 | +450.00% | 396 | 21 | 0.56 | -0.38 | 0.06 | -0.11 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 62.50 | 2.75 | 4.70 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.52 | 0.06 | -0.11 | 3/21/2025 | 4/3/2025 4:00:04 PM EST |
| 65.00 | 3.40 | 5.60 | 3.10 | +2.80 | +933.34% | 13 | 107 | 0.49 | -0.65 | 0.05 | -0.11 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 67.50 | 5.90 | 7.50 | 6.70 | +6.02 | +885.30% | 22 | 49 | 0.57 | -0.75 | 0.04 | -0.10 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 70.00 | 7.50 | 9.70 | 7.80 | +6.55 | +524.00% | 14 | 128 | 0.75 | -0.83 | 0.03 | -0.08 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 72.50 | 9.70 | 12.80 | 5.00 | +3.21 | +179.33% | 1 | 261 | 0.87 | -0.89 | 0.03 | -0.06 | 4/3/2025 | 4/3/2025 4:00:04 PM EST |
| 75.00 | 12.00 | 15.30 | 3.00 | 0.00 | 0.00% | 0 | 261 | 0.95 | -0.92 | 0.02 | -0.04 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 77.50 | 14.40 | 17.80 | 6.00 | 0.00 | 0.00% | 0 | 37 | 1.05 | -0.96 | 0.01 | -0.03 | 4/2/2025 | 4/3/2025 4:00:04 PM EST |
| 80.00 | 17.00 | 19.80 | 8.73 | 0.00 | 0.00% | 0 | 8 | 1.15 | -0.98 | 0.01 | -0.02 | 3/28/2025 | 4/3/2025 4:00:04 PM EST |
| 82.50 | 19.30 | 22.50 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 4/3/2025 4:00:04 PM EST | |||
| 85.00 | 22.00 | 24.30 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 4/3/2025 4:00:04 PM EST | |||
| 87.50 | 24.30 | 27.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 90.00 | 26.80 | 30.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 95.00 | 31.80 | 35.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 100.00 | 36.80 | 40.30 | 24.29 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/3/2025 4:00:04 PM EST |
| 105.00 | 42.00 | 45.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 110.00 | 46.90 | 50.30 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST | |||
| 115.00 | 51.80 | 55.30 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:04 PM EST |