Options Chain for QORVO INC COM (QRVO) - $107.00 as of 9/6/2024 4:13:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 32.80 | 35.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 75.00 | 27.40 | 31.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 80.00 | 23.00 | 25.90 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 85.00 | 17.90 | 20.40 | % | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.05 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 14.10 | 14.90 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.08 | 9/6/2024 3:59:56 PM EST | |||
| 95.00 | 9.70 | 11.20 | 10.10 | -4.20 | -29.38% | 10 | 2 | 0.47 | 0.85 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 97.50 | 7.20 | 9.70 | % | 0 | 0 | 0.48 | 0.80 | 0.03 | -0.12 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 5.90 | 7.40 | 10.57 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.71 | 0.04 | -0.13 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 105.00 | 2.95 | 3.20 | 2.80 | -2.80 | -50.00% | 10 | 166 | 0.40 | 0.50 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 110.00 | 1.10 | 1.35 | 1.35 | -1.25 | -48.08% | 11 | 130 | 0.38 | 0.29 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 115.00 | 0.40 | 0.50 | 0.50 | -0.55 | -52.39% | 11 | 122 | 0.39 | 0.15 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 0.25 | 0.19 | -0.46 | -70.77% | 9 | 233 | 0.43 | 0.07 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 125.00 | 0.05 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 120 | 0.57 | 0.03 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 122 | 0.50 | 0.01 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 234 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 170 | 1.11 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.70 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.03 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.03 | 0.01 | -0.05 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 90.00 | 0.15 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 23 | 0.49 | -0.07 | 0.01 | -0.08 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 95.00 | 0.55 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.15 | 0.02 | -0.11 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 97.50 | 0.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.20 | 0.03 | -0.12 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 100.00 | 1.50 | 1.70 | 1.70 | +0.75 | +78.95% | 5 | 39 | 0.43 | -0.29 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 105.00 | 3.40 | 3.70 | 3.70 | +1.80 | +94.74% | 20 | 61 | 0.41 | -0.50 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 110.00 | 6.60 | 7.00 | 6.30 | +1.90 | +43.19% | 1 | 181 | 0.40 | -0.71 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 115.00 | 9.30 | 11.30 | 6.75 | 0.00 | 0.00% | 0 | 181 | 0.46 | -0.85 | 0.02 | -0.08 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 120.00 | 15.50 | 17.30 | 5.90 | 0.00 | 0.00% | 0 | 16 | 0.62 | -0.93 | 0.01 | -0.05 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 125.00 | 19.50 | 22.40 | 13.93 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.97 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 130.00 | 24.30 | 27.40 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:56 PM EST |
| 135.00 | 29.70 | 32.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 140.00 | 34.70 | 37.10 | 24.90 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 145.00 | 39.30 | 42.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 150.00 | 44.70 | 47.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 155.00 | 49.70 | 52.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 160.00 | 54.70 | 57.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 165.00 | 59.70 | 62.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 170.00 | 64.70 | 67.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 175.00 | 69.70 | 72.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 180.00 | 74.30 | 77.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 185.00 | 79.80 | 82.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |