Options Chain for QORVO INC COM (QRVO) - $95.48 as of 10/29/2025 9:11:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 66.70 | 70.10 | 68.40 | % | 2.49 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 30.00 | 64.20 | 67.60 | 65.90 | % | 2.20 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 32.50 | 61.70 | 65.10 | 63.40 | % | 1.95 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 35.00 | 59.20 | 62.60 | 60.90 | % | 1.74 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 37.50 | 56.80 | 60.10 | 58.45 | % | 1.56 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 40.00 | 54.20 | 57.60 | 55.90 | 30.22 | 0.00 | 0.00% | 1.40 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 10/29/2025 3:59:59 PM EST |
| 42.50 | 51.80 | 55.10 | 53.45 | % | 1.26 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 45.00 | 49.20 | 52.60 | 50.90 | % | 1.13 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 47.50 | 46.80 | 50.10 | 48.45 | 26.65 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 10/29/2025 3:59:59 PM EST |
| 50.00 | 44.40 | 47.70 | 46.05 | 16.71 | 0.00 | 0.00% | 0.92 | 0 | 10 | 2.15 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 10/29/2025 3:59:59 PM EST |
| 52.50 | 41.90 | 45.20 | 43.55 | 37.15 | 0.00 | 0.00% | 0.83 | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:59 PM EST |
| 55.00 | 39.30 | 42.60 | 40.95 | 30.95 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 10/29/2025 3:59:59 PM EST |
| 57.50 | 37.10 | 40.20 | 38.65 | 11.70 | 0.00 | 0.00% | 0.67 | 0 | 21 | 1.76 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 34.30 | 37.70 | 36.00 | 30.85 | 0.00 | 0.00% | 0.60 | 0 | 26 | 1.65 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 3:59:59 PM EST |
| 62.50 | 31.90 | 35.20 | 33.55 | 8.80 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 29.30 | 32.70 | 31.00 | 19.12 | 0.00 | 0.00% | 0.48 | 0 | 65 | 1.43 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 10/29/2025 3:59:59 PM EST |
| 67.50 | 27.00 | 30.20 | 28.60 | 12.50 | 0.00 | 0.00% | 0.42 | 0 | 48 | 1.32 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 24.50 | 27.80 | 26.15 | 22.40 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.24 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/29/2025 3:59:59 PM EST |
| 72.50 | 22.00 | 25.30 | 23.65 | 19.02 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.14 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 20.10 | 22.90 | 21.50 | 15.00 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.06 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 10/29/2025 3:59:59 PM EST |
| 77.50 | 17.90 | 20.50 | 19.20 | 14.45 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.00 | 0.97 | 0.01 | -0.01 | 10/16/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 15.30 | 18.20 | 16.75 | 13.50 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.91 | 0.95 | 0.01 | -0.03 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 82.50 | 12.60 | 16.00 | 14.30 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.85 | 0.92 | 0.01 | -0.05 | 10/10/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 10.70 | 13.90 | 12.30 | 14.20 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.79 | 0.87 | 0.02 | -0.06 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 87.50 | 8.40 | 11.90 | 10.15 | 11.40 | -6.60 | -36.67% | 0.12 | 1 | 27 | 0.75 | 0.80 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 7.00 | 10.00 | 8.50 | 8.80 | -2.52 | -22.27% | 0.09 | 9 | 118 | 0.54 | 0.73 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 92.50 | 4.90 | 8.30 | 6.60 | 9.75 | -0.85 | -8.02% | 0.07 | 5 | 131 | 0.49 | 0.65 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 3.90 | 6.90 | 5.40 | 7.45 | +0.01 | +0.14% | 0.06 | 1 | 201 | 0.50 | 0.57 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 97.50 | 3.20 | 5.90 | 4.55 | 6.50 | -0.40 | -5.80% | 0.05 | 4 | 131 | 0.53 | 0.49 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 2.20 | 5.00 | 3.60 | 3.35 | -0.45 | -11.85% | 0.04 | 350 | 977 | 0.52 | 0.42 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 0.65 | 1.85 | 1.25 | 1.70 | -0.75 | -30.62% | 0.01 | 35 | 173 | 0.48 | 0.29 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 0.85 | 1.75 | 1.30 | 1.15 | -0.30 | -20.69% | 0.01 | 118 | 1,405 | 0.53 | 0.20 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 115.00 | 0.15 | 1.00 | 0.58 | 0.80 | -0.10 | -11.12% | 0.01 | 8 | 106 | 0.53 | 0.13 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 0.45 | 0.25 | 0.30 | -0.24 | -44.45% | 0.00 | 3 | 427 | 0.47 | 0.08 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | 0.03 | 0.01 | -0.02 | 8/15/2025 | 10/29/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.02 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.01 | 0.00 | -0.01 | 6/9/2025 | 10/29/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/29/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/29/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.03 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/29/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/29/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 10/29/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.52 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 10/29/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/29/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/29/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/29/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.93 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.87 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.80 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.68 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.36 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.63 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.73 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 77.50 | 0.05 | 0.95 | 0.50 | 0.25 | +0.15 | +150.00% | 0.01 | 16 | 758 | 0.45 | -0.03 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 0.10 | 2.25 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.63 | -0.05 | 0.01 | -0.03 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 82.50 | 0.10 | 2.80 | 1.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.59 | -0.08 | 0.01 | -0.05 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 0.30 | 3.00 | 1.65 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.57 | -0.13 | 0.02 | -0.06 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 87.50 | 0.35 | 3.40 | 1.88 | 0.68 | -0.23 | -25.28% | 0.02 | 4 | 770 | 0.51 | -0.20 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 0.40 | 4.00 | 2.20 | 1.20 | +0.90 | +300.00% | 0.02 | 2 | 86 | 0.47 | -0.27 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 92.50 | 0.90 | 4.70 | 2.80 | 1.80 | -0.18 | -9.10% | 0.03 | 2 | 178 | 0.45 | -0.35 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 2.20 | 5.80 | 4.00 | 3.45 | +0.02 | +0.59% | 0.04 | 3 | 99 | 0.48 | -0.43 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 97.50 | 3.60 | 7.20 | 5.40 | 4.25 | +0.05 | +1.19% | 0.06 | 9 | 20 | 0.49 | -0.51 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 5.30 | 8.70 | 7.00 | 6.36 | +1.26 | +24.71% | 0.07 | 8 | 42 | 0.50 | -0.58 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 9.00 | 11.80 | 10.40 | 9.55 | +0.82 | +9.40% | 0.10 | 1 | 4 | 0.69 | -0.71 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 13.20 | 16.70 | 14.95 | 8.21 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.85 | -0.80 | 0.02 | -0.10 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 115.00 | 17.80 | 20.60 | 19.20 | 13.72 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.84 | -0.87 | 0.02 | -0.07 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 120.00 | 22.70 | 25.90 | 24.30 | % | 0.20 | 0 | 0 | 1.02 | -0.92 | 0.01 | -0.05 | 10/29/2025 3:59:59 PM EST | |||
| 125.00 | 27.60 | 30.80 | 29.20 | % | 0.23 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.02 | 10/29/2025 3:59:59 PM EST | |||
| 130.00 | 32.60 | 35.70 | 34.15 | % | 0.26 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 135.00 | 37.60 | 40.70 | 39.15 | % | 0.29 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 140.00 | 42.60 | 45.70 | 44.15 | % | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 145.00 | 47.60 | 50.70 | 49.15 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 150.00 | 52.60 | 55.70 | 54.15 | % | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 155.00 | 57.60 | 60.80 | 59.20 | % | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 160.00 | 62.60 | 65.90 | 64.25 | % | 0.40 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 165.00 | 67.60 | 70.80 | 69.20 | % | 0.42 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 170.00 | 72.60 | 75.90 | 74.25 | % | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |