Options Chain for QORVO INC COM (QRVO) - $86.19 as of 7/25/2025 1:09:34 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 | 56.20 | 59.20 | 57.70 | % | 2.10 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 30.00 | 53.90 | 57.00 | 55.45 | % | 1.85 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 32.50 | 51.80 | 54.20 | 53.00 | % | 1.63 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 35.00 | 49.00 | 51.70 | 50.35 | 44.14 | 0.00 | 0.00% | 1.44 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/25/2025 11:58:59 AM EST |
| 37.50 | 46.30 | 50.10 | 48.20 | % | 1.29 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 40.00 | 44.00 | 47.40 | 45.70 | % | 1.14 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 42.50 | 41.20 | 44.90 | 43.05 | 40.47 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/25/2025 11:58:59 AM EST |
| 45.00 | 39.10 | 42.40 | 40.75 | % | 0.91 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 47.50 | 36.50 | 40.00 | 38.25 | 13.60 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/25/2025 11:58:59 AM EST |
| 50.00 | 34.30 | 37.20 | 35.75 | 29.52 | 0.00 | 0.00% | 0.71 | 0 | 22 | 1.91 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 11:58:59 AM EST |
| 52.50 | 31.80 | 34.80 | 33.30 | % | 0.63 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 29.10 | 31.80 | 30.45 | 17.74 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.45 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 7/25/2025 11:58:59 AM EST |
| 57.50 | 27.00 | 29.80 | 28.40 | 23.59 | 0.00 | 0.00% | 0.49 | 0 | 62 | 1.53 | 0.99 | 0.00 | -0.02 | 6/20/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 24.20 | 26.90 | 25.55 | 30.60 | 0.00 | 0.00% | 0.43 | 0 | 841 | 1.30 | 0.99 | 0.00 | -0.02 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 62.50 | 21.80 | 24.90 | 23.35 | 13.28 | 0.00 | 0.00% | 0.37 | 0 | 56 | 1.31 | 0.98 | 0.00 | -0.03 | 4/30/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 19.40 | 22.30 | 20.85 | 22.50 | 0.00 | 0.00% | 0.32 | 0 | 25 | 1.17 | 0.97 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 67.50 | 17.00 | 19.80 | 18.40 | 16.35 | 0.00 | 0.00% | 0.27 | 0 | 84 | 1.05 | 0.95 | 0.01 | -0.05 | 6/12/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 15.40 | 17.80 | 16.60 | 18.08 | 0.00 | 0.00% | 0.24 | 0 | 36 | 1.04 | 0.92 | 0.01 | -0.06 | 7/2/2025 | 7/25/2025 11:58:59 AM EST |
| 72.50 | 13.70 | 14.60 | 14.15 | 16.28 | 0.00 | 0.00% | 0.20 | 0 | 85 | 0.73 | 0.88 | 0.02 | -0.08 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 11.40 | 12.40 | 11.90 | 15.42 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.70 | 0.84 | 0.02 | -0.09 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 77.50 | 9.40 | 10.50 | 9.95 | 12.65 | 0.00 | 0.00% | 0.13 | 0 | 1,007 | 0.57 | 0.78 | 0.02 | -0.10 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 7.90 | 8.50 | 8.20 | 12.27 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.55 | 0.71 | 0.03 | -0.11 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 82.50 | 6.40 | 6.70 | 6.55 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 231 | 0.56 | 0.64 | 0.03 | -0.12 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 4.90 | 5.30 | 5.10 | 4.93 | -0.51 | -9.38% | 0.06 | 15 | 596 | 0.57 | 0.55 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 87.50 | 3.70 | 4.10 | 3.90 | 3.85 | -0.55 | -12.50% | 0.04 | 1 | 99 | 0.55 | 0.47 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 2.70 | 2.90 | 2.80 | 2.73 | -1.57 | -36.52% | 0.03 | 7 | 217 | 0.54 | 0.38 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 92.50 | 1.90 | 2.30 | 2.10 | 2.02 | -1.18 | -36.88% | 0.02 | 3 | 96 | 0.55 | 0.31 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 1.35 | 1.70 | 1.53 | 1.87 | -0.48 | -20.43% | 0.02 | 2 | 171 | 0.55 | 0.24 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 97.50 | 0.85 | 1.30 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 689 | 0.61 | 0.19 | 0.02 | -0.08 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 0.55 | 1.00 | 0.78 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.55 | 0.15 | 0.02 | -0.07 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 0.25 | 0.65 | 0.45 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.58 | 0.09 | 0.01 | -0.05 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.04 | 0.01 | -0.03 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 0.10 | 0.95 | 0.53 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.76 | 0.03 | 0.01 | -0.02 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.01 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.13 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 4.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 7/25/2025 11:58:59 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 0.00 | 0.45 | 0.23 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 7/25/2025 11:58:59 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 165.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | 0.05 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/25/2025 11:58:59 AM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/25/2025 11:58:59 AM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 7/25/2025 11:58:59 AM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 7/25/2025 11:58:59 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.71 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/25/2025 11:58:59 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.78 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/25/2025 11:58:59 AM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 4.68 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/25/2025 11:58:59 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.33 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:59 AM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.30 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 7/25/2025 11:58:59 AM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 778 | 1.01 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.09 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.99 | -0.02 | 0.00 | -0.03 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,110 | 0.95 | -0.03 | 0.01 | -0.04 | 7/2/2025 | 7/25/2025 11:58:59 AM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.75 | -0.05 | 0.01 | -0.05 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 0.30 | 0.80 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.69 | -0.08 | 0.01 | -0.06 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 72.50 | 0.65 | 0.90 | 0.78 | 0.84 | +0.19 | +29.24% | 0.01 | 3 | 2,498 | 0.63 | -0.12 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 1.00 | 1.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.61 | -0.16 | 0.02 | -0.09 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 77.50 | 1.45 | 1.75 | 1.60 | 1.89 | +0.58 | +44.28% | 0.02 | 1 | 82 | 0.60 | -0.22 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 2.15 | 2.40 | 2.28 | 2.78 | +0.57 | +25.80% | 0.03 | 1 | 96 | 0.59 | -0.29 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 82.50 | 3.00 | 3.30 | 3.15 | 3.00 | +0.11 | +3.81% | 0.04 | 2 | 20 | 0.58 | -0.36 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 4.00 | 4.40 | 4.20 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.58 | -0.45 | 0.03 | -0.12 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 87.50 | 5.30 | 5.60 | 5.45 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 110 | 0.57 | -0.53 | 0.03 | -0.12 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 6.80 | 7.10 | 6.95 | 7.30 | +0.75 | +11.45% | 0.08 | 8 | 104 | 0.55 | -0.62 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 92.50 | 8.50 | 8.90 | 8.70 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.58 | -0.69 | 0.03 | -0.10 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 10.40 | 10.90 | 10.65 | 9.67 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | -0.76 | 0.03 | -0.09 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 97.50 | 12.50 | 13.00 | 12.75 | % | 0.13 | 0 | 0 | 0.60 | -0.81 | 0.02 | -0.08 | 7/25/2025 11:58:59 AM EST | |||
| 100.00 | 13.60 | 16.20 | 14.90 | 11.29 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.84 | -0.85 | 0.02 | -0.07 | 10/25/2024 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 18.30 | 21.30 | 19.80 | 13.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.90 | -0.91 | 0.01 | -0.05 | 10/23/2024 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 23.10 | 26.20 | 24.65 | % | 0.22 | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 115.00 | 28.10 | 31.10 | 29.60 | % | 0.26 | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 120.00 | 33.10 | 36.00 | 34.55 | 15.12 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 9/3/2024 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 38.20 | 41.00 | 39.60 | % | 0.32 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 42.60 | 46.50 | 44.55 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 48.10 | 51.50 | 49.80 | % | 0.37 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 52.80 | 55.70 | 54.25 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 57.90 | 61.50 | 59.70 | % | 0.41 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 150.00 | 62.80 | 66.40 | 64.60 | % | 0.43 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 155.00 | 68.00 | 71.50 | 69.75 | % | 0.45 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 160.00 | 73.20 | 76.30 | 74.75 | % | 0.47 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 165.00 | 78.10 | 81.50 | 79.80 | % | 0.48 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 170.00 | 83.10 | 86.20 | 84.65 | % | 0.50 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |