Options Chain for QORVO INC COM (QRVO) - $79.00 as of 4/10/2026 5:13:38 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 | 17.00 | 21.30 | 19.15 | % | 0.32 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 65.00 | 13.10 | 16.10 | 14.60 | 14.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:54 AM EST |
| 70.00 | 7.60 | 11.20 | 9.40 | 9.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.54 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/13/2026 9:58:54 AM EST |
| 72.50 | 5.20 | 8.80 | 7.00 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.32 | 0.97 | 0.02 | -0.05 | 4/6/2026 | 4/13/2026 9:58:54 AM EST |
| 75.00 | 3.30 | 6.30 | 4.80 | 4.76 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.11 | 0.91 | 0.05 | -0.19 | 4/6/2026 | 4/13/2026 9:58:54 AM EST |
| 77.50 | 1.40 | 4.10 | 2.75 | 3.76 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.85 | 0.74 | 0.09 | -0.24 | 4/8/2026 | 4/13/2026 9:58:54 AM EST |
| 80.00 | 0.05 | 2.20 | 1.13 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.34 | 0.49 | 0.11 | -0.23 | 4/9/2026 | 4/13/2026 9:58:54 AM EST |
| 82.50 | 0.15 | 1.00 | 0.58 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.43 | 0.24 | 0.09 | -0.15 | 4/9/2026 | 4/13/2026 9:58:54 AM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.24 | -82.76% | 0.00 | 10 | 72 | 0.53 | 0.08 | 0.04 | -0.06 | 4/13/2026 | 4/13/2026 9:58:54 AM EST |
| 87.50 | 0.05 | 0.55 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.63 | 0.02 | 0.01 | -0.02 | 3/26/2026 | 4/13/2026 9:58:54 AM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:54 AM EST |
| 92.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:54 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM 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 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/13/2026 9:58:54 AM EST |
| 72.50 | 0.10 | 0.75 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.76 | -0.03 | 0.02 | -0.05 | 4/8/2026 | 4/13/2026 9:58:54 AM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.80 | -0.09 | 0.05 | -0.19 | 4/10/2026 | 4/13/2026 9:58:54 AM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 22 | 0.92 | -0.26 | 0.09 | -0.24 | 4/13/2026 9:58:54 AM EST | |||
| 80.00 | 0.25 | 3.40 | 1.83 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.94 | -0.51 | 0.11 | -0.23 | 4/9/2026 | 4/13/2026 9:58:54 AM EST |
| 82.50 | 1.80 | 4.90 | 3.35 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.94 | -0.76 | 0.09 | -0.15 | 4/8/2026 | 4/13/2026 9:58:54 AM EST |
| 85.00 | 4.80 | 7.10 | 5.95 | 5.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.09 | -0.92 | 0.04 | -0.06 | 4/10/2026 | 4/13/2026 9:58:54 AM EST |
| 87.50 | 6.50 | 9.50 | 8.00 | % | 0.09 | 0 | 0 | 1.26 | -0.98 | 0.01 | -0.02 | 4/13/2026 9:58:54 AM EST | |||
| 90.00 | 8.80 | 13.00 | 10.90 | 11.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:54 AM EST |
| 92.50 | 11.30 | 15.60 | 13.45 | % | 0.15 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 95.00 | 13.80 | 18.10 | 15.95 | % | 0.17 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 100.00 | 18.90 | 23.10 | 21.00 | % | 0.21 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 105.00 | 23.80 | 28.10 | 25.95 | % | 0.25 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 110.00 | 28.90 | 33.10 | 31.00 | % | 0.28 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 115.00 | 34.00 | 38.10 | 36.05 | % | 0.31 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 120.00 | 38.80 | 43.10 | 40.95 | % | 0.34 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST | |||
| 125.00 | 43.80 | 48.10 | 45.95 | % | 0.37 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:54 AM EST |