Options Chain for QORVO INC COM (QRVO) - $77.23 as of 5/30/2025 5:52:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.20 | 48.10 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 32.50 | 42.50 | 45.60 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 40.00 | 43.10 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 37.50 | 37.50 | 40.60 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 34.30 | 38.10 | 38.18 | 0.00 | 0.00% | 0 | 10 | 2.03 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 31.90 | 35.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 30.10 | 33.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 47.50 | 27.00 | 30.60 | 17.66 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 24.40 | 28.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 52.50 | 21.80 | 25.70 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 19.30 | 23.20 | 16.22 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.02 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 57.50 | 16.90 | 20.60 | 21.32 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.98 | 0.00 | -0.03 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 14.40 | 18.00 | 19.62 | 0.00 | 0.00% | 0 | 67 | 0.91 | 0.96 | 0.01 | -0.04 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 62.50 | 12.00 | 15.60 | 10.05 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.93 | 0.01 | -0.05 | 5/7/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 10.50 | 13.60 | 14.34 | 0.00 | 0.00% | 0 | 242 | 0.71 | 0.91 | 0.02 | -0.05 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 67.50 | 8.20 | 10.90 | 12.28 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.85 | 0.02 | -0.07 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 5.30 | 8.80 | 6.85 | -1.07 | -13.51% | 2 | 118 | 0.38 | 0.79 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 72.50 | 3.10 | 7.00 | 6.05 | 0.00 | 0.00% | 0 | 68 | 0.38 | 0.71 | 0.04 | -0.08 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 2.55 | 5.00 | 4.05 | 0.00 | 0.00% | 0 | 74 | 0.43 | 0.59 | 0.05 | -0.08 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 77.50 | 1.05 | 4.30 | 2.45 | 0.00 | 0.00% | 0 | 41 | 0.44 | 0.45 | 0.06 | -0.08 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 0.90 | 3.30 | 1.52 | 0.00 | 0.00% | 0 | 126 | 0.49 | 0.32 | 0.05 | -0.07 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 82.50 | 0.55 | 0.85 | 0.91 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.21 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 0.25 | 1.00 | 0.39 | -0.11 | -22.00% | 15 | 403 | 0.43 | 0.13 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 87.50 | 0.05 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.07 | 0.02 | -0.02 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 58 | 0.47 | 0.04 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.15 | 0.15 | +0.10 | +200.00% | 1 | 256 | 0.51 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.01 | 0.00 | -0.02 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.20 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/30/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 8 | 0.78 | -0.02 | 0.00 | -0.03 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.10 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 39 | 0.63 | -0.04 | 0.01 | -0.04 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 62.50 | 0.05 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.58 | -0.07 | 0.01 | -0.05 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 0.15 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 35 | 0.61 | -0.09 | 0.02 | -0.05 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 2.70 | 1.05 | 0.00 | 0.00% | 0 | 25 | 0.70 | -0.15 | 0.02 | -0.07 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 2.45 | 0.95 | 0.00 | 0.00% | 0 | 119 | 0.51 | -0.21 | 0.03 | -0.07 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 72.50 | 1.10 | 3.50 | 1.60 | 0.00 | 0.00% | 0 | 143 | 0.55 | -0.29 | 0.04 | -0.08 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 1.45 | 4.50 | 3.30 | +1.00 | +43.48% | 7 | 128 | 0.50 | -0.41 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 77.50 | 2.50 | 4.20 | 3.78 | +0.66 | +21.16% | 6 | 174 | 0.37 | -0.55 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 3.50 | 6.30 | 4.36 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.68 | 0.05 | -0.07 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 82.50 | 5.30 | 9.00 | % | 0 | 0 | 0.36 | -0.79 | 0.04 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 85.00 | 7.90 | 11.10 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.87 | 0.03 | -0.04 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 87.50 | 9.70 | 12.70 | % | 0 | 0 | 0.65 | -0.93 | 0.02 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | 13.30 | 15.10 | % | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 95.00 | 17.10 | 20.90 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 100.00 | 23.00 | 26.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 105.00 | 27.10 | 30.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |