Options Chain for (QRVO) - $114.65 as of 10/6/2026 8:03:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 72.50 | 76.00 | 74.25 | 74.33 | 0.00 | 0.00% | 1.86 | 0 | 440 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 45.00 | 67.60 | 71.00 | 69.30 | 70.78 | 0.00 | 0.00% | 1.54 | 0 | 103 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 47.50 | 64.80 | 68.50 | 66.65 | 67.10 | 0.00 | 0.00% | 1.40 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 50.00 | 62.90 | 66.00 | 64.45 | 65.45 | 0.00 | 0.00% | 1.29 | 0 | 607 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 55.00 | 58.40 | 61.10 | 59.75 | 61.34 | 0.00 | 0.00% | 1.09 | 0 | 89 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 60.00 | 52.80 | 56.10 | 54.45 | 56.19 | 0.00 | 0.00% | 0.91 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 65.00 | 47.80 | 51.10 | 49.45 | 50.65 | 0.00 | 0.00% | 0.76 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 70.00 | 42.30 | 46.10 | 44.20 | 45.34 | 0.00 | 0.00% | 0.63 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 72.50 | 39.80 | 43.60 | 41.70 | 42.20 | 0.00 | 0.00% | 0.58 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 75.00 | 37.50 | 41.10 | 39.30 | 39.94 | 0.00 | 0.00% | 0.52 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 77.50 | 34.80 | 38.60 | 36.70 | 36.58 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 80.00 | 32.30 | 36.10 | 34.20 | 34.71 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:53 PM EST |
| 82.50 | 29.80 | 33.70 | 31.75 | 17.51 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/5/2026 3:59:53 PM EST |
| 85.00 | 27.30 | 30.80 | 29.05 | 30.73 | 0.00 | 0.00% | 0.34 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 3:59:53 PM EST |
| 87.50 | 24.80 | 28.60 | 26.70 | 29.60 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:53 PM EST |
| 90.00 | 22.30 | 26.10 | 24.20 | 27.51 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:53 PM EST |
| 92.50 | 19.80 | 23.60 | 21.70 | 26.97 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 3:59:53 PM EST |
| 95.00 | 17.40 | 21.10 | 19.25 | 25.00 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 3:59:53 PM EST |
| 97.50 | 15.00 | 18.70 | 16.85 | 17.52 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:53 PM EST |
| 100.00 | 12.50 | 16.30 | 14.40 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 105.00 | 8.30 | 11.90 | 10.10 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 112 | 0.00 | 0.99 | 0.02 | 0.00 | 10/1/2026 | 10/5/2026 3:59:53 PM EST |
| 110.00 | 4.30 | 8.10 | 6.20 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.00 | 0.89 | 0.03 | -0.04 | 10/1/2026 | 10/5/2026 3:59:53 PM EST |
| 115.00 | 1.80 | 4.40 | 3.10 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.00 | 0.71 | 0.04 | -0.09 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 120.00 | 1.40 | 1.95 | 1.68 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.24 | 0.50 | 0.04 | -0.13 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 125.00 | 0.05 | 2.15 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.35 | 0.32 | 0.03 | -0.13 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.65 | 0.18 | 0.02 | -0.10 | 9/25/2026 | 10/5/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.65 | 0.09 | 0.01 | -0.07 | 9/25/2026 | 10/5/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.04 | 0.01 | -0.04 | 9/22/2026 | 10/5/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.02 | 0.00 | -0.02 | 9/11/2026 | 10/5/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.99 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 10/5/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 2.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 262 | 2.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 262 | 2.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 3:59:53 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/5/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.79 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.76 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.59 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 3:59:53 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 3:59:53 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 3:59:53 PM EST |
| 97.50 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.02 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:53 PM EST |
| 105.00 | 0.20 | 2.10 | 1.15 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.65 | -0.01 | 0.02 | 0.00 | 10/1/2026 | 10/5/2026 3:59:53 PM EST |
| 110.00 | 0.10 | 4.30 | 2.20 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.62 | -0.11 | 0.03 | -0.04 | 10/2/2026 | 10/5/2026 3:59:53 PM EST |
| 115.00 | 2.10 | 5.90 | 4.00 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 412 | 0.68 | -0.29 | 0.04 | -0.09 | 10/1/2026 | 10/5/2026 3:59:53 PM EST |
| 120.00 | 5.40 | 9.10 | 7.25 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.77 | -0.50 | 0.04 | -0.13 | 9/23/2026 | 10/5/2026 3:59:53 PM EST |
| 125.00 | 9.50 | 13.30 | 11.40 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.90 | -0.68 | 0.03 | -0.13 | 9/11/2026 | 10/5/2026 3:59:53 PM EST |
| 130.00 | 14.10 | 18.00 | 16.05 | 16.28 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.05 | -0.82 | 0.02 | -0.10 | 9/16/2026 | 10/5/2026 3:59:53 PM EST |
| 135.00 | 19.00 | 23.00 | 21.00 | % | 0.16 | 0 | 0 | 1.21 | -0.91 | 0.01 | -0.07 | 10/5/2026 3:59:53 PM EST | |||
| 140.00 | 23.90 | 28.00 | 25.95 | % | 0.19 | 0 | 0 | 1.35 | -0.96 | 0.01 | -0.04 | 10/5/2026 3:59:53 PM EST | |||
| 145.00 | 28.90 | 32.90 | 30.90 | % | 0.21 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.02 | 10/5/2026 3:59:53 PM EST | |||
| 150.00 | 33.90 | 37.90 | 35.90 | % | 0.24 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.01 | 10/5/2026 3:59:53 PM EST | |||
| 155.00 | 38.90 | 42.90 | 40.90 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 160.00 | 44.00 | 47.90 | 45.95 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 165.00 | 49.00 | 52.90 | 50.95 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 170.00 | 54.00 | 57.90 | 55.95 | % | 0.33 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 175.00 | 59.00 | 62.90 | 60.95 | % | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST | |||
| 180.00 | 64.00 | 67.90 | 65.95 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:53 PM EST |