Options Chain for QORVO INC COM (QRVO) - $65.66 as of 11/20/2024 8:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 10.20 | 12.80 | 11.60 | 0.00 | 0.00% | 0 | 33 | 0.46 | 0.97 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 57.50 | 7.00 | 10.30 | % | 0 | 0 | 0.71 | 0.92 | 0.02 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 5.90 | 7.50 | 7.44 | 0.00 | 0.00% | 0 | 238 | 0.40 | 0.84 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 62.50 | 4.50 | 4.70 | 5.06 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.72 | 0.05 | -0.04 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 3.00 | 3.20 | 2.85 | -0.55 | -16.18% | 1 | 149 | 0.35 | 0.57 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 67.50 | 1.85 | 2.00 | 1.90 | -0.25 | -11.63% | 155 | 353 | 0.35 | 0.42 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 1.05 | 1.20 | 0.96 | -0.29 | -23.20% | 67 | 540 | 0.35 | 0.29 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 72.50 | 0.55 | 0.65 | 0.65 | -0.10 | -13.34% | 14 | 607 | 0.34 | 0.18 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.30 | 0.60 | 0.36 | -0.07 | -16.28% | 188 | 900 | 0.36 | 0.11 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 77.50 | 0.10 | 0.25 | 0.30 | +0.05 | +20.00% | 11 | 43 | 0.35 | 0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.10 | 0.20 | 0.12 | -0.06 | -33.34% | 12 | 666 | 0.40 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 475 | 0.46 | 0.01 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 9 | 539 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 175 | 0.75 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 97.50 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 117 | 1.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 228 | 0.76 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 106 | 0.75 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 332 | 1.24 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 329 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.40 | 0.14 | -0.01 | -6.67% | 2 | 988 | 0.49 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 57.50 | 0.20 | 0.35 | 0.30 | +0.02 | +7.15% | 1 | 241 | 0.36 | -0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.50 | 0.70 | 0.64 | +0.14 | +28.00% | 29 | 8,458 | 0.36 | -0.16 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 62.50 | 1.15 | 1.30 | 0.91 | -0.09 | -9.00% | 1 | 293 | 0.35 | -0.28 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 2.10 | 2.25 | 2.35 | +0.42 | +21.77% | 22 | 392 | 0.35 | -0.43 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 67.50 | 3.40 | 3.60 | 3.02 | -0.24 | -7.37% | 3 | 89 | 0.34 | -0.58 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 4.60 | 5.40 | 5.30 | +0.50 | +10.42% | 10 | 168 | 0.30 | -0.71 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 72.50 | 5.10 | 7.50 | 6.22 | -0.65 | -9.47% | 1 | 32 | 0.40 | -0.82 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 8.90 | 11.40 | 8.80 | 0.00 | 0.00% | 0 | 144 | 0.46 | -0.89 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 77.50 | 10.10 | 13.60 | % | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 12.60 | 14.60 | 13.82 | 0.00 | 0.00% | 0 | 65 | 0.48 | -0.96 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 17.60 | 21.40 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 23.60 | 26.40 | 21.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 27.50 | 31.90 | 24.30 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 97.50 | 29.90 | 34.40 | 22.44 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 32.40 | 36.40 | 29.30 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 37.40 | 41.40 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 42.80 | 46.40 | 9.85 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 47.40 | 51.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 120.00 | 52.40 | 56.40 | 20.30 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 57.40 | 61.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 130.00 | 62.40 | 66.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 135.00 | 67.40 | 71.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 72.40 | 76.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 77.40 | 81.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 150.00 | 82.40 | 86.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 155.00 | 87.40 | 91.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 160.00 | 92.00 | 96.90 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |