Options Chain for QORVO INC COM (QRVO) - $86.45 as of 12/23/2025 1:55:35 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 | 57.20 | 61.10 | 59.15 | % | 2.15 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 30.00 | 54.70 | 58.60 | 56.65 | % | 1.89 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 32.50 | 52.20 | 56.10 | 54.15 | % | 1.67 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 35.00 | 49.70 | 53.60 | 51.65 | % | 1.48 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 37.50 | 47.20 | 51.10 | 49.15 | % | 1.31 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 40.00 | 44.90 | 48.80 | 46.85 | 49.57 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 12/23/2025 1:59:00 PM EST |
| 42.50 | 42.20 | 46.30 | 44.25 | 62.00 | 0.00 | 0.00% | 1.04 | 0 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 12/23/2025 1:59:00 PM EST |
| 45.00 | 39.70 | 43.80 | 41.75 | 45.50 | 0.00 | 0.00% | 0.93 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 12/23/2025 1:59:00 PM EST |
| 47.50 | 37.50 | 41.30 | 39.40 | % | 0.83 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 50.00 | 35.10 | 38.70 | 36.90 | 40.00 | 0.00 | 0.00% | 0.74 | 0 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 1:59:00 PM EST |
| 52.50 | 32.60 | 36.20 | 34.40 | % | 0.66 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 55.00 | 30.30 | 33.10 | 31.70 | 34.80 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:00 PM EST |
| 57.50 | 27.70 | 30.70 | 29.20 | % | 0.51 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 60.00 | 25.40 | 28.20 | 26.80 | 24.86 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:00 PM EST |
| 62.50 | 22.90 | 25.60 | 24.25 | 18.44 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 12/23/2025 1:59:00 PM EST |
| 65.00 | 20.40 | 23.30 | 21.85 | 29.03 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/23/2025 1:59:00 PM EST |
| 67.50 | 17.90 | 20.40 | 19.15 | 20.70 | 0.00 | 0.00% | 0.28 | 0 | 254 | 0.86 | 1.00 | 0.00 | -0.01 | 8/5/2025 | 12/23/2025 1:59:00 PM EST |
| 70.00 | 15.50 | 18.00 | 16.75 | 21.80 | 0.00 | 0.00% | 0.24 | 0 | 28 | 0.79 | 0.99 | 0.00 | -0.02 | 7/7/2025 | 12/23/2025 1:59:00 PM EST |
| 72.50 | 13.00 | 15.60 | 14.30 | 23.16 | 0.00 | 0.00% | 0.20 | 0 | 87 | 0.72 | 0.97 | 0.01 | -0.02 | 9/26/2025 | 12/23/2025 1:59:00 PM EST |
| 75.00 | 10.60 | 13.30 | 11.95 | 12.52 | 0.00 | 0.00% | 0.16 | 0 | 83 | 0.66 | 0.94 | 0.01 | -0.03 | 11/26/2025 | 12/23/2025 1:59:00 PM EST |
| 77.50 | 8.30 | 10.90 | 9.60 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.58 | 0.90 | 0.02 | -0.04 | 11/20/2025 | 12/23/2025 1:59:00 PM EST |
| 80.00 | 6.00 | 7.60 | 6.80 | 10.15 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.37 | 0.84 | 0.03 | -0.05 | 12/2/2025 | 12/23/2025 1:59:00 PM EST |
| 82.50 | 3.90 | 5.60 | 4.75 | 6.78 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.35 | 0.74 | 0.04 | -0.06 | 11/14/2025 | 12/23/2025 1:59:00 PM EST |
| 85.00 | 3.20 | 5.70 | 4.45 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.39 | 0.62 | 0.05 | -0.07 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 87.50 | 2.15 | 2.70 | 2.43 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.30 | 0.48 | 0.06 | -0.07 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 90.00 | 1.20 | 1.60 | 1.40 | 1.40 | -0.05 | -3.45% | 0.02 | 8 | 90 | 0.29 | 0.35 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 92.50 | 0.75 | 0.90 | 0.83 | 0.85 | +0.03 | +3.66% | 0.01 | 19 | 282 | 0.31 | 0.24 | 0.04 | -0.05 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 95.00 | 0.20 | 0.70 | 0.45 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.28 | 0.15 | 0.03 | -0.04 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 97.50 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.33 | 0.08 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.16 | -53.34% | 0.00 | 2 | 143 | 0.33 | 0.04 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.35 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:00 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.49 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:00 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.48 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:00 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.42 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.50 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:59:00 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.57 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:59:00 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.36 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 1:59:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.70 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:59:00 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.76 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 12/23/2025 1:59:00 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/23/2025 1:59:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 12/23/2025 1:59:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 12/23/2025 1:59:00 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 664 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:59:00 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.13 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:59:00 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 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/23/2025 1:59:00 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 23 | 2.92 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 12/23/2025 1:59:00 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 12/23/2025 1:59:00 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 4.99 | 0.00 | 0.00% | 0.03 | 0 | 113 | 2.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:00 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.36 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/23/2025 1:59:00 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/23/2025 1:59:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.46 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 1:59:00 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.27 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 1:59:00 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:00 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:00 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:00 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:00 PM EST |
| 67.50 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.79 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 12/23/2025 1:59:00 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.57 | -0.01 | 0.00 | -0.02 | 12/1/2025 | 12/23/2025 1:59:00 PM EST |
| 72.50 | 0.05 | 0.75 | 0.40 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.48 | -0.03 | 0.01 | -0.02 | 11/21/2025 | 12/23/2025 1:59:00 PM EST |
| 75.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.35 | -0.06 | 0.01 | -0.03 | 12/15/2025 | 12/23/2025 1:59:00 PM EST |
| 77.50 | 0.05 | 0.80 | 0.43 | 0.42 | +0.01 | +2.44% | 0.01 | 1 | 756 | 0.34 | -0.10 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 80.00 | 0.25 | 1.50 | 0.88 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.36 | -0.16 | 0.03 | -0.05 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 82.50 | 0.75 | 1.40 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.31 | -0.26 | 0.04 | -0.06 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 85.00 | 1.55 | 3.20 | 2.38 | 1.75 | -0.25 | -12.50% | 0.03 | 1 | 64 | 0.37 | -0.38 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 87.50 | 2.70 | 3.30 | 3.00 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 704 | 0.30 | -0.52 | 0.06 | -0.07 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 90.00 | 2.65 | 6.30 | 4.48 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.51 | -0.65 | 0.05 | -0.06 | 12/19/2025 | 12/23/2025 1:59:00 PM EST |
| 92.50 | 4.60 | 8.20 | 6.40 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.53 | -0.76 | 0.04 | -0.05 | 12/11/2025 | 12/23/2025 1:59:00 PM EST |
| 95.00 | 6.80 | 10.30 | 8.55 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.57 | -0.85 | 0.03 | -0.04 | 12/10/2025 | 12/23/2025 1:59:00 PM EST |
| 97.50 | 9.00 | 12.50 | 10.75 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.60 | -0.92 | 0.02 | -0.02 | 12/8/2025 | 12/23/2025 1:59:00 PM EST |
| 100.00 | 11.40 | 15.10 | 13.25 | 14.15 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.69 | -0.96 | 0.01 | -0.01 | 11/10/2025 | 12/23/2025 1:59:00 PM EST |
| 105.00 | 16.40 | 20.10 | 18.25 | 18.60 | 0.00 | 0.00% | 0.17 | 0 | 105 | 0.82 | -0.99 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:59:00 PM EST |
| 110.00 | 21.40 | 25.10 | 23.25 | 55.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.93 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:00 PM EST |
| 115.00 | 26.40 | 30.10 | 28.25 | 29.16 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:00 PM EST |
| 120.00 | 31.40 | 35.10 | 33.25 | 31.25 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:00 PM EST |
| 125.00 | 36.40 | 40.10 | 38.25 | 18.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 12/23/2025 1:59:00 PM EST |
| 130.00 | 41.40 | 45.10 | 43.25 | 44.25 | 0.00 | 0.00% | 0.33 | 0 | 164 | 1.32 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:00 PM EST |
| 135.00 | 46.40 | 50.10 | 48.25 | % | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 140.00 | 51.40 | 55.10 | 53.25 | % | 0.38 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 145.00 | 56.40 | 60.10 | 58.25 | % | 0.40 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 150.00 | 61.40 | 65.10 | 63.25 | % | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 155.00 | 66.40 | 70.10 | 68.25 | % | 0.44 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 160.00 | 71.40 | 75.10 | 73.25 | % | 0.46 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 165.00 | 76.40 | 80.10 | 78.25 | % | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 170.00 | 81.40 | 85.10 | 83.25 | % | 0.49 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 175.00 | 86.40 | 90.10 | 88.25 | % | 0.50 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 180.00 | 91.40 | 95.10 | 93.25 | % | 0.52 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 185.00 | 96.40 | 100.10 | 98.25 | % | 0.53 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST |