Options Chain for QORVO INC COM (QRVO) - $106.42 as of 5/29/2026 1:15:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.90 | 50.80 | 48.85 | % | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 60.00 | 41.80 | 45.80 | 43.80 | % | 0.73 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 65.00 | 37.00 | 40.90 | 38.95 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 70.00 | 32.20 | 36.00 | 34.10 | % | 0.49 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 72.50 | 29.70 | 33.50 | 31.60 | % | 0.44 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 75.00 | 27.20 | 31.00 | 29.10 | % | 0.39 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 77.50 | 24.80 | 28.50 | 26.65 | 15.85 | 0.00 | 0.00% | 0.34 | 0 | 22 | 1.11 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:59:01 PM EST |
| 80.00 | 22.30 | 26.20 | 24.25 | 6.32 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/29/2026 2:59:01 PM EST |
| 82.50 | 19.90 | 23.80 | 21.85 | 11.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 5/29/2026 2:59:01 PM EST |
| 85.00 | 18.60 | 21.30 | 19.95 | 12.08 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.87 | 0.98 | 0.00 | -0.06 | 5/20/2026 | 5/29/2026 2:59:01 PM EST |
| 87.50 | 16.00 | 18.90 | 17.45 | 17.20 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.80 | 0.97 | 0.01 | -0.08 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 90.00 | 13.60 | 16.50 | 15.05 | 15.80 | 0.00 | 0.00% | 0.17 | 0 | 52 | 0.72 | 0.94 | 0.01 | -0.10 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 92.50 | 11.60 | 14.30 | 12.95 | 15.10 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.68 | 0.90 | 0.02 | -0.11 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 95.00 | 9.90 | 12.20 | 11.05 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.64 | 0.85 | 0.02 | -0.12 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 97.50 | 7.90 | 10.40 | 9.15 | 11.05 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.46 | 0.79 | 0.03 | -0.14 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 100.00 | 6.20 | 8.80 | 7.50 | 8.95 | -0.05 | -0.56% | 0.07 | 8 | 102 | 0.50 | 0.70 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 105.00 | 3.60 | 5.00 | 4.30 | 3.70 | -2.90 | -43.94% | 0.04 | 1 | 176 | 0.55 | 0.53 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 110.00 | 1.95 | 2.60 | 2.28 | 2.25 | -2.05 | -47.68% | 0.02 | 42 | 26 | 0.45 | 0.37 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 115.00 | 1.30 | 1.90 | 1.60 | 1.65 | -0.64 | -27.95% | 0.01 | 26 | 312 | 0.48 | 0.24 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 120.00 | 0.65 | 0.90 | 0.78 | 1.00 | -0.30 | -23.08% | 0.01 | 3 | 293 | 0.49 | 0.15 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.08 | 0.01 | -0.05 | 5/29/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 72.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 77.50 | 0.00 | 1.75 | 0.88 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:59:01 PM EST |
| 80.00 | 0.10 | 0.95 | 0.53 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.75 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 82.50 | 0.10 | 2.20 | 1.15 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/29/2026 2:59:01 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.87 | -0.02 | 0.00 | -0.06 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 87.50 | 0.20 | 0.75 | 0.48 | 0.50 | +0.25 | +100.00% | 0.01 | 1 | 10 | 0.55 | -0.03 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | -0.06 | 0.01 | -0.10 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 92.50 | 0.00 | 1.65 | 0.83 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.65 | -0.10 | 0.02 | -0.11 | 5/18/2026 | 5/29/2026 2:59:01 PM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | -0.15 | 0.02 | -0.12 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 97.50 | 0.05 | 2.40 | 1.23 | % | 0.01 | 0 | 0 | 0.37 | -0.21 | 0.03 | -0.14 | 5/29/2026 2:59:01 PM EST | |||
| 100.00 | 0.95 | 3.40 | 2.18 | 3.03 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.44 | -0.30 | 0.03 | -0.15 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 105.00 | 3.60 | 5.90 | 4.75 | % | 0.05 | 0 | 0 | 0.48 | -0.47 | 0.03 | -0.16 | 5/29/2026 2:59:01 PM EST | |||
| 110.00 | 6.80 | 9.10 | 7.95 | % | 0.07 | 0 | 0 | 0.49 | -0.63 | 0.03 | -0.14 | 5/29/2026 2:59:01 PM EST | |||
| 115.00 | 10.70 | 13.00 | 11.85 | 25.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.68 | -0.76 | 0.03 | -0.12 | 5/7/2026 | 5/29/2026 2:59:01 PM EST |
| 120.00 | 14.90 | 18.00 | 16.45 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.82 | -0.85 | 0.02 | -0.09 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 125.00 | 19.70 | 23.40 | 21.55 | % | 0.17 | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.05 | 5/29/2026 2:59:01 PM EST |