Options Chain for QORVO INC COM (QRVO) - $89.48 as of 7/23/2026 9:11:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.30 | 46.60 | 44.45 | 56.40 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/22/2026 3:59:55 PM EST |
| 47.50 | 39.80 | 44.10 | 41.95 | 38.68 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:55 PM EST |
| 50.00 | 37.50 | 41.60 | 39.55 | 43.00 | 0.00 | 0.00% | 0.79 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/22/2026 3:59:55 PM EST |
| 55.00 | 32.50 | 36.60 | 34.55 | % | 0.63 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 7/22/2026 3:59:55 PM EST | |||
| 60.00 | 28.40 | 31.30 | 29.85 | 32.65 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.22 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 7/22/2026 3:59:55 PM EST |
| 65.00 | 23.60 | 26.30 | 24.95 | % | 0.38 | 0 | 2,057 | 1.03 | 0.97 | 0.00 | -0.02 | 7/22/2026 3:59:55 PM EST | |||
| 70.00 | 18.30 | 22.40 | 20.35 | 27.90 | 0.00 | 0.00% | 0.29 | 0 | 2,076 | 1.05 | 0.93 | 0.01 | -0.04 | 6/25/2026 | 7/22/2026 3:59:55 PM EST |
| 72.50 | 16.10 | 20.20 | 18.15 | % | 0.25 | 0 | 1 | 0.98 | 0.91 | 0.01 | -0.05 | 7/22/2026 3:59:55 PM EST | |||
| 75.00 | 13.80 | 18.10 | 15.95 | 9.87 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.94 | 0.87 | 0.01 | -0.06 | 3/27/2026 | 7/22/2026 3:59:55 PM EST |
| 77.50 | 12.00 | 15.90 | 13.95 | 16.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.90 | 0.82 | 0.02 | -0.07 | 5/11/2026 | 7/22/2026 3:59:55 PM EST |
| 80.00 | 10.00 | 14.10 | 12.05 | 9.06 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.60 | 0.77 | 0.02 | -0.08 | 7/13/2026 | 7/22/2026 3:59:55 PM EST |
| 82.50 | 8.20 | 12.20 | 10.20 | 8.68 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.60 | 0.71 | 0.02 | -0.09 | 4/23/2026 | 7/22/2026 3:59:55 PM EST |
| 85.00 | 6.50 | 10.40 | 8.45 | 8.57 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.59 | 0.65 | 0.02 | -0.09 | 7/22/2026 | 7/22/2026 3:59:55 PM EST |
| 87.50 | 5.00 | 9.00 | 7.00 | 5.35 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.59 | 0.59 | 0.03 | -0.09 | 7/20/2026 | 7/22/2026 3:59:55 PM EST |
| 90.00 | 3.70 | 7.80 | 5.75 | 4.28 | 0.00 | 0.00% | 0.06 | 0 | 134 | 0.59 | 0.52 | 0.03 | -0.10 | 7/20/2026 | 7/22/2026 3:59:55 PM EST |
| 92.50 | 2.65 | 6.60 | 4.63 | 3.42 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.58 | 0.45 | 0.03 | -0.09 | 7/17/2026 | 7/22/2026 3:59:55 PM EST |
| 95.00 | 2.55 | 4.20 | 3.38 | 3.49 | 0.00 | 0.00% | 0.04 | 0 | 558 | 0.55 | 0.38 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 3:59:55 PM EST |
| 97.50 | 2.00 | 3.50 | 2.75 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 314 | 0.56 | 0.32 | 0.02 | -0.08 | 7/22/2026 | 7/22/2026 3:59:55 PM EST |
| 100.00 | 0.45 | 3.00 | 1.73 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 280 | 0.49 | 0.26 | 0.02 | -0.07 | 7/21/2026 | 7/22/2026 3:59:55 PM EST |
| 105.00 | 0.75 | 1.55 | 1.15 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.54 | 0.17 | 0.02 | -0.06 | 7/21/2026 | 7/22/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.63 | 0.12 | 0.01 | -0.05 | 7/22/2026 | 7/22/2026 3:59:55 PM EST |
| 115.00 | 0.20 | 1.05 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13,707 | 0.56 | 0.07 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.68 | 0.04 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 3:59:55 PM EST |
| 125.00 | 0.10 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.60 | 0.02 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 3:59:55 PM EST |
| 130.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.59 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.77 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | -0.01 | 7/22/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.18 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.01 | -0.03 | 0.00 | -0.02 | 7/17/2026 | 7/22/2026 3:59:55 PM EST |
| 70.00 | 0.10 | 1.35 | 0.73 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.63 | -0.07 | 0.01 | -0.04 | 7/21/2026 | 7/22/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 3.20 | 1.60 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.03 | -0.09 | 0.01 | -0.05 | 7/13/2026 | 7/22/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.75 | -0.13 | 0.01 | -0.06 | 7/20/2026 | 7/22/2026 3:59:55 PM EST |
| 77.50 | 0.20 | 3.90 | 2.05 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.62 | -0.18 | 0.02 | -0.07 | 4/30/2026 | 7/22/2026 3:59:55 PM EST |
| 80.00 | 0.35 | 4.50 | 2.43 | 3.76 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.59 | -0.23 | 0.02 | -0.08 | 7/17/2026 | 7/22/2026 3:59:55 PM EST |
| 82.50 | 1.05 | 4.90 | 2.98 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.59 | -0.29 | 0.02 | -0.09 | 7/14/2026 | 7/22/2026 3:59:55 PM EST |
| 85.00 | 2.20 | 6.00 | 4.10 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.61 | -0.35 | 0.02 | -0.09 | 7/16/2026 | 7/22/2026 3:59:55 PM EST |
| 87.50 | 3.00 | 6.90 | 4.95 | 4.72 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.59 | -0.41 | 0.03 | -0.09 | 7/21/2026 | 7/22/2026 3:59:55 PM EST |
| 90.00 | 4.50 | 8.30 | 6.40 | 8.15 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.60 | -0.48 | 0.03 | -0.10 | 7/20/2026 | 7/22/2026 3:59:55 PM EST |
| 92.50 | 5.60 | 9.60 | 7.60 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.57 | -0.55 | 0.03 | -0.09 | 6/26/2026 | 7/22/2026 3:59:55 PM EST |
| 95.00 | 7.50 | 11.30 | 9.40 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.58 | -0.62 | 0.03 | -0.09 | 7/14/2026 | 7/22/2026 3:59:55 PM EST |
| 97.50 | 8.90 | 13.00 | 10.95 | 13.89 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.54 | -0.68 | 0.02 | -0.08 | 7/10/2026 | 7/22/2026 3:59:55 PM EST |
| 100.00 | 10.80 | 14.70 | 12.75 | 16.13 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.75 | -0.74 | 0.02 | -0.07 | 7/7/2026 | 7/22/2026 3:59:55 PM EST |
| 105.00 | 14.80 | 19.00 | 16.90 | % | 0.16 | 0 | 0 | 0.80 | -0.83 | 0.02 | -0.06 | 7/22/2026 3:59:55 PM EST | |||
| 110.00 | 19.80 | 22.30 | 21.05 | 19.22 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.77 | -0.88 | 0.01 | -0.05 | 6/29/2026 | 7/22/2026 3:59:55 PM EST |
| 115.00 | 23.70 | 27.80 | 25.75 | 21.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.03 | 6/24/2026 | 7/22/2026 3:59:55 PM EST |
| 120.00 | 28.50 | 32.60 | 30.55 | 25.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.02 | 6/24/2026 | 7/22/2026 3:59:55 PM EST |
| 125.00 | 33.60 | 37.50 | 35.55 | % | 0.28 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 7/22/2026 3:59:55 PM EST | |||
| 130.00 | 38.40 | 42.70 | 40.55 | % | 0.31 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 7/22/2026 3:59:55 PM EST | |||
| 135.00 | 43.40 | 47.70 | 45.55 | % | 0.34 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 140.00 | 48.40 | 52.70 | 50.55 | % | 0.36 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 145.00 | 53.40 | 57.70 | 55.55 | % | 0.38 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 150.00 | 58.40 | 62.60 | 60.50 | % | 0.40 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST | |||
| 155.00 | 63.40 | 67.60 | 65.50 | % | 0.42 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:55 PM EST |