Options Chain for QORVO INC COM (QRVO) - $116.75 as of 4/29/2024 2:06:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 74.10 | 77.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 45.00 | 71.60 | 74.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 47.50 | 70.20 | 72.00 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 50.00 | 66.90 | 69.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 55.00 | 61.90 | 65.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 60.00 | 56.80 | 60.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 65.00 | 52.30 | 54.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 70.00 | 47.00 | 49.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 75.00 | 41.80 | 45.00 | 33.85 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.01 | 1/24/2024 | 4/29/2024 1:59:03 PM EST |
| 77.50 | 39.70 | 42.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 80.00 | 37.80 | 40.00 | 33.42 | 0.00 | 0.00% | 0 | 25 | 1.36 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 4/29/2024 1:59:03 PM EST |
| 82.50 | 34.50 | 37.40 | % | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 85.00 | 31.90 | 35.20 | 29.45 | 0.00 | 0.00% | 0 | 11 | 1.24 | 1.00 | 0.00 | -0.01 | 2/8/2024 | 4/29/2024 1:59:03 PM EST |
| 87.50 | 29.40 | 32.80 | 19.70 | 0.00 | 0.00% | 0 | 3 | 1.17 | 1.00 | 0.00 | -0.02 | 1/26/2024 | 4/29/2024 1:59:03 PM EST |
| 90.00 | 27.00 | 30.30 | 26.49 | 0.00 | 0.00% | 0 | 16 | 1.09 | 0.99 | 0.00 | -0.02 | 2/12/2024 | 4/29/2024 1:59:03 PM EST |
| 92.50 | 24.80 | 27.50 | 22.90 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.99 | 0.00 | -0.02 | 2/23/2024 | 4/29/2024 1:59:03 PM EST |
| 95.00 | 22.90 | 24.30 | 14.57 | 0.00 | 0.00% | 0 | 75 | 0.73 | 0.98 | 0.00 | -0.03 | 4/18/2024 | 4/29/2024 1:59:03 PM EST |
| 97.50 | 21.20 | 22.80 | 16.10 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.96 | 0.01 | -0.04 | 4/24/2024 | 4/29/2024 1:59:03 PM EST |
| 100.00 | 18.50 | 19.50 | 13.15 | 0.00 | 0.00% | 0 | 80 | 0.52 | 0.94 | 0.01 | -0.06 | 4/16/2024 | 4/29/2024 1:59:03 PM EST |
| 105.00 | 13.10 | 14.60 | 13.00 | 0.00 | 0.00% | 0 | 319 | 0.47 | 0.88 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 110.00 | 10.00 | 10.40 | 9.50 | +0.95 | +11.12% | 4 | 354 | 0.45 | 0.79 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 115.00 | 6.50 | 6.70 | 6.72 | +0.97 | +16.87% | 45 | 1,648 | 0.44 | 0.65 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 120.00 | 3.80 | 3.90 | 3.90 | +0.55 | +16.42% | 54 | 819 | 0.43 | 0.48 | 0.04 | -0.13 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 125.00 | 2.00 | 2.10 | 2.00 | +0.33 | +19.76% | 15 | 3,140 | 0.42 | 0.31 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 130.00 | 0.90 | 1.05 | 0.80 | -0.01 | -1.24% | 7 | 349 | 0.42 | 0.18 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 135.00 | 0.40 | 0.55 | 0.45 | +0.03 | +7.15% | 1 | 389 | 0.43 | 0.09 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 140.00 | 0.10 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 258 | 0.41 | 0.04 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.02 | 0.00 | -0.01 | 4/5/2024 | 4/29/2024 1:59:03 PM EST |
| 150.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.50 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/29/2024 1:59:03 PM EST |
| 160.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 1:59:03 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 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 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 2 | 2.58 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 1 | 1.78 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 50.00 | 0.00 | 0.60 | % | 0 | 4 | 2.22 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 10 | 1.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 3 | 1.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 4 | 1.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 13 | 1.14 | 0.00 | 0.00 | -0.01 | 1/22/2024 | 4/29/2024 1:59:03 PM EST |
| 75.00 | 0.00 | 0.20 | 0.39 | 0.00 | 0.00% | 0 | 83 | 1.05 | 0.00 | 0.00 | -0.01 | 1/25/2024 | 4/29/2024 1:59:03 PM EST |
| 77.50 | 0.00 | 0.20 | % | 0 | 3 | 0.98 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.00 | 0.00 | -0.01 | 1/22/2024 | 4/29/2024 1:59:03 PM EST |
| 82.50 | 0.00 | 0.20 | % | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.80 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 87.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 90.00 | 0.00 | 0.15 | 0.05 | -0.60 | -92.31% | 1 | 28 | 0.65 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 92.50 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 33 | 0.81 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 95.00 | 0.10 | 0.20 | 0.20 | -0.17 | -45.95% | 2 | 271 | 0.60 | -0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 97.50 | 0.15 | 0.30 | 0.30 | -0.10 | -25.00% | 2 | 108 | 0.58 | -0.04 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 100.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 116 | 0.49 | -0.06 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 105.00 | 0.55 | 0.65 | 0.71 | -0.24 | -25.27% | 2 | 360 | 0.46 | -0.12 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 110.00 | 1.35 | 1.50 | 1.50 | -1.00 | -40.00% | 8 | 160 | 0.45 | -0.21 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 115.00 | 2.80 | 3.00 | 2.85 | -0.71 | -19.95% | 3 | 364 | 0.44 | -0.35 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 120.00 | 5.00 | 5.30 | 6.20 | -0.90 | -12.68% | 1 | 208 | 0.43 | -0.52 | 0.04 | -0.13 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 125.00 | 8.20 | 8.50 | 10.00 | 0.00 | 0.00% | 0 | 42 | 0.42 | -0.69 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 130.00 | 11.90 | 12.50 | 15.90 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.82 | 0.02 | -0.08 | 3/22/2024 | 4/29/2024 1:59:03 PM EST |
| 135.00 | 16.30 | 17.10 | % | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.05 | 4/29/2024 1:59:03 PM EST | |||
| 140.00 | 20.40 | 23.20 | % | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.03 | 4/29/2024 1:59:03 PM EST | |||
| 145.00 | 24.60 | 28.70 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 150.00 | 29.60 | 33.70 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 155.00 | 34.60 | 38.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 160.00 | 39.60 | 42.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 165.00 | 44.60 | 48.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 170.00 | 49.60 | 53.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 175.00 | 54.60 | 58.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 180.00 | 59.60 | 63.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST |