Options Chain for QORVO INC COM (QRVO) - $86.81 as of 9/12/2025 9:20:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.90 | 48.90 | 46.90 | 50.50 | 0.00 | 0.00% | 1.17 | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:02 PM EST |
| 42.50 | 42.40 | 46.40 | 44.40 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 45.00 | 39.90 | 43.80 | 41.85 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 47.50 | 37.40 | 41.40 | 39.40 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 50.00 | 34.90 | 38.90 | 36.90 | % | 0.74 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 55.00 | 29.90 | 33.90 | 31.90 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 60.00 | 24.90 | 28.90 | 26.90 | 28.89 | 0.00 | 0.00% | 0.45 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 4:00:02 PM EST |
| 65.00 | 19.90 | 23.80 | 21.85 | % | 0.34 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 67.50 | 17.40 | 21.50 | 19.45 | % | 0.29 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 70.00 | 14.90 | 19.00 | 16.95 | 15.27 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:02 PM EST |
| 72.50 | 12.40 | 16.40 | 14.40 | 18.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:02 PM EST |
| 75.00 | 9.90 | 14.00 | 11.95 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:02 PM EST |
| 77.50 | 7.50 | 11.50 | 9.50 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:02 PM EST |
| 80.00 | 6.10 | 9.00 | 7.55 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.92 | 0.99 | 0.01 | -0.02 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 82.50 | 2.75 | 6.60 | 4.68 | 4.60 | -4.27 | -48.14% | 0.06 | 1 | 2,763 | 0.76 | 0.93 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 85.00 | 2.40 | 2.85 | 2.63 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 278 | 0.65 | 0.77 | 0.09 | -0.14 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 87.50 | 1.05 | 1.30 | 1.18 | 0.95 | -0.75 | -44.12% | 0.01 | 2 | 77 | 0.25 | 0.50 | 0.13 | -0.14 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 90.00 | 0.25 | 0.65 | 0.45 | 0.50 | -0.25 | -33.34% | 0.01 | 2 | 838 | 0.40 | 0.22 | 0.10 | -0.09 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 92.50 | 0.10 | 0.55 | 0.33 | 0.26 | -0.11 | -29.73% | 0.00 | 21 | 240 | 0.44 | 0.06 | 0.04 | -0.04 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 95.00 | 0.10 | 0.35 | 0.23 | 0.23 | -0.01 | -4.17% | 0.00 | 5 | 458 | 0.43 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.08 | -57.15% | 0.00 | 18 | 149 | 0.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 926 | 0.95 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 24 | 1.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.36 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.15 | +0.01 | +7.15% | 0.01 | 4 | 42 | 0.71 | -0.01 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 82.50 | 0.15 | 0.95 | 0.55 | 0.33 | -0.05 | -13.16% | 0.01 | 14 | 108 | 0.59 | -0.07 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 85.00 | 0.60 | 0.85 | 0.73 | 0.80 | -0.05 | -5.89% | 0.01 | 26 | 121 | 0.34 | -0.23 | 0.09 | -0.14 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 87.50 | 1.60 | 1.95 | 1.78 | 2.00 | +0.20 | +11.12% | 0.02 | 1 | 129 | 0.39 | -0.50 | 0.13 | -0.14 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 90.00 | 3.00 | 4.40 | 3.70 | 3.95 | +0.72 | +22.30% | 0.04 | 1 | 137 | 0.60 | -0.78 | 0.10 | -0.09 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 92.50 | 3.80 | 7.90 | 5.85 | 3.93 | 0.00 | 0.00% | 0.06 | 0 | 37 | 1.00 | -0.94 | 0.04 | -0.04 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 95.00 | 6.30 | 10.30 | 8.30 | 8.53 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.15 | -0.99 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 97.50 | 8.70 | 12.70 | 10.70 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 100.00 | 11.10 | 15.20 | 13.15 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.41 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 105.00 | 16.20 | 20.20 | 18.20 | % | 0.17 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 110.00 | 21.10 | 25.20 | 23.15 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 115.00 | 26.10 | 30.20 | 28.15 | % | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 120.00 | 31.10 | 35.20 | 33.15 | % | 0.28 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 125.00 | 36.10 | 40.20 | 38.15 | % | 0.31 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 130.00 | 41.10 | 45.20 | 43.15 | % | 0.33 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 135.00 | 46.10 | 50.20 | 48.15 | % | 0.36 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |