Options Chain for QORVO INC COM (QRVO) - $107.12 as of 4/22/2024 10:19:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 62.60 | 66.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 45.00 | 60.00 | 64.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 47.50 | 57.50 | 62.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 50.00 | 55.00 | 59.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 55.00 | 50.00 | 54.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 60.00 | 45.00 | 49.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 65.00 | 40.00 | 44.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 70.00 | 35.00 | 39.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 75.00 | 30.10 | 34.00 | 33.85 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.01 | 1/24/2024 | 4/22/2024 3:59:43 PM EST |
| 77.50 | 27.80 | 31.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 80.00 | 25.20 | 29.00 | 33.42 | 0.00 | 0.00% | 0 | 25 | 0.90 | 0.99 | 0.00 | -0.02 | 3/15/2024 | 4/22/2024 3:59:43 PM EST |
| 82.50 | 22.90 | 26.80 | % | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.02 | 4/22/2024 3:59:43 PM EST | |||
| 85.00 | 20.60 | 24.10 | 29.45 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.97 | 0.00 | -0.03 | 2/8/2024 | 4/22/2024 3:59:43 PM EST |
| 87.50 | 18.20 | 21.80 | 19.70 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.96 | 0.01 | -0.04 | 1/26/2024 | 4/22/2024 3:59:43 PM EST |
| 90.00 | 16.40 | 19.30 | 26.49 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.94 | 0.01 | -0.04 | 2/12/2024 | 4/22/2024 3:59:43 PM EST |
| 92.50 | 13.50 | 16.70 | 22.90 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.91 | 0.01 | -0.05 | 2/23/2024 | 4/22/2024 3:59:43 PM EST |
| 95.00 | 13.00 | 14.80 | 14.57 | 0.00 | 0.00% | 0 | 75 | 0.44 | 0.87 | 0.02 | -0.06 | 4/18/2024 | 4/22/2024 3:59:43 PM EST |
| 97.50 | 11.00 | 12.90 | 15.66 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.82 | 0.02 | -0.08 | 2/7/2024 | 4/22/2024 3:59:43 PM EST |
| 100.00 | 9.10 | 9.50 | 13.15 | 0.00 | 0.00% | 0 | 80 | 0.42 | 0.76 | 0.03 | -0.09 | 4/16/2024 | 4/22/2024 3:59:43 PM EST |
| 105.00 | 5.80 | 6.20 | 5.85 | +0.45 | +8.34% | 14 | 310 | 0.41 | 0.60 | 0.03 | -0.10 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 110.00 | 3.30 | 3.60 | 3.40 | +0.37 | +12.22% | 88 | 364 | 0.41 | 0.43 | 0.03 | -0.10 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 115.00 | 1.70 | 1.90 | 1.85 | +0.15 | +8.83% | 2,796 | 280 | 0.39 | 0.28 | 0.03 | -0.08 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 120.00 | 0.80 | 0.95 | 0.92 | -0.03 | -3.16% | 99 | 407 | 0.40 | 0.16 | 0.02 | -0.06 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 125.00 | 0.35 | 0.50 | 0.38 | -0.12 | -24.00% | 5,515 | 536 | 0.41 | 0.08 | 0.01 | -0.03 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 130.00 | 0.20 | 0.30 | 0.24 | -0.01 | -4.00% | 9 | 338 | 0.43 | 0.04 | 0.01 | -0.02 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 135.00 | 0.00 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 390 | 0.60 | 0.02 | 0.00 | -0.01 | 4/16/2024 | 4/22/2024 3:59:43 PM EST |
| 140.00 | 0.00 | 0.25 | 0.25 | -0.11 | -30.56% | 6 | 256 | 0.56 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 145.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/22/2024 3:59:43 PM EST |
| 150.00 | 0.00 | 0.15 | 0.03 | -0.12 | -80.00% | 12 | 29 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 155.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/22/2024 3:59:43 PM EST |
| 160.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/22/2024 3:59:43 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 2 | 1.54 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 1 | 1.45 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 4 | 1.37 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 10 | 1.27 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 3 | 1.12 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 4 | 0.98 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.00 | 0.00 | -0.01 | 1/22/2024 | 4/22/2024 3:59:43 PM EST |
| 75.00 | 0.00 | 0.20 | 0.39 | 0.00 | 0.00% | 0 | 83 | 0.73 | 0.00 | 0.00 | -0.01 | 1/25/2024 | 4/22/2024 3:59:43 PM EST |
| 77.50 | 0.00 | 0.30 | % | 0 | 3 | 0.72 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.82 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.01 | 0.00 | -0.02 | 1/22/2024 | 4/22/2024 3:59:43 PM EST |
| 82.50 | 0.05 | 0.35 | % | 0 | 2 | 0.54 | -0.01 | 0.00 | -0.02 | 4/22/2024 3:59:43 PM EST | |||
| 85.00 | 0.05 | 0.35 | 0.20 | -0.15 | -42.86% | 5 | 30 | 0.49 | -0.03 | 0.00 | -0.03 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 87.50 | 0.10 | 0.30 | 0.25 | -0.21 | -45.66% | 3 | 8 | 0.45 | -0.04 | 0.01 | -0.04 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 90.00 | 0.35 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 28 | 0.47 | -0.06 | 0.01 | -0.04 | 3/5/2024 | 4/22/2024 3:59:43 PM EST |
| 92.50 | 0.50 | 0.65 | 0.70 | +0.15 | +27.28% | 1 | 33 | 0.46 | -0.09 | 0.01 | -0.05 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 95.00 | 0.80 | 0.90 | 0.80 | -0.10 | -11.12% | 1 | 271 | 0.44 | -0.13 | 0.02 | -0.06 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 97.50 | 0.60 | 1.35 | 1.26 | +0.26 | +26.00% | 6 | 107 | 0.44 | -0.18 | 0.02 | -0.08 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 100.00 | 1.70 | 1.90 | 1.75 | -0.35 | -16.67% | 32 | 118 | 0.43 | -0.24 | 0.03 | -0.09 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 105.00 | 3.30 | 3.70 | 3.60 | -0.30 | -7.70% | 6 | 351 | 0.42 | -0.40 | 0.03 | -0.10 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 110.00 | 5.70 | 6.10 | 5.90 | -1.76 | -22.98% | 4 | 160 | 0.41 | -0.57 | 0.03 | -0.10 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 115.00 | 9.10 | 9.70 | 10.11 | 0.00 | 0.00% | 0 | 357 | 0.38 | -0.72 | 0.03 | -0.08 | 4/19/2024 | 4/22/2024 3:59:43 PM EST |
| 120.00 | 13.20 | 13.90 | 15.01 | +4.71 | +45.73% | 2 | 208 | 0.40 | -0.84 | 0.02 | -0.06 | 4/22/2024 | 4/22/2024 3:59:43 PM EST |
| 125.00 | 16.00 | 20.20 | 11.40 | 0.00 | 0.00% | 0 | 42 | 0.68 | -0.92 | 0.01 | -0.03 | 4/10/2024 | 4/22/2024 3:59:43 PM EST |
| 130.00 | 20.70 | 25.50 | 15.90 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.96 | 0.01 | -0.02 | 3/22/2024 | 4/22/2024 3:59:43 PM EST |
| 135.00 | 26.00 | 30.50 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 4/22/2024 3:59:43 PM EST | |||
| 140.00 | 30.60 | 35.50 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 145.00 | 36.00 | 40.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 150.00 | 41.00 | 45.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 155.00 | 46.00 | 50.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 160.00 | 51.00 | 55.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 165.00 | 56.00 | 60.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 170.00 | 61.00 | 65.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 175.00 | 66.00 | 70.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST | |||
| 180.00 | 71.00 | 75.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:43 PM EST |