Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
QRVO 117.27
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
72 contracts
44 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 208% | 75.90 | 79.50 | $40.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 180% | 70.80 | 74.50 | $45.00 | 0.00 | 2.15 | 171% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 192% | 68.70 | 72.10 | $47.50 | 0.00 | 2.15 | 170% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 184% | 66.30 | 69.60 | $50.00 | 0.00 | 2.15 | 178% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 148% | 60.80 | 64.60 | $55.00 | 0.00 | 2.15 | 140% | -0.01 | 1 | 1 |
| 0 | 0 | 0.97 | 147% | 56.20 | 59.70 | $60.00 | 0.00 | 1.55 | 139% | -0.02 | 1 | 1 |
| 3 | 2 | 0.98 | 121% | 50.90 | 54.60 | $65.00 | 0.00 | 1.15 | 118% | -0.02 | 4 | 5 |
| 3 | 1 | 0.97 | 112% | 46.10 | 49.60 | $70.00 | 0.00 | 1.65 | 97% | -0.01 | 10 | 7 |
| 4 | 1 | 0.98 | 96% | 43.20 | 47.20 | $72.50 | 0.00 | 2.15 | 95% | -0.02 | 1 | 1 |
| 1 | 1 | 0.98 | 94% | 40.80 | 44.70 | $75.00 | 0.00 | 2.15 | 102% | -0.03 | 8 | 26 |
| 2 | 4 | 0.98 | 80% | 38.10 | 42.20 | $77.50 | 0.00 | 2.15 | 91% | -0.03 | 3 | 36 |
| 2 | 2 | 0.96 | 87% | 36.10 | 39.70 | $80.00 | 0.00 | 0.20 | 91% | -0.04 | 1 | 52 |
| 1 | 1 | 0.96 | 83% | 33.70 | 37.20 | $82.50 | 0.00 | 0.65 | 81% | -0.04 | 3 | 17 |
| 18 | 15 | 0.97 | 71% | 30.90 | 34.70 | $85.00 | 0.00 | 2.15 | 79% | -0.05 | 10 | 20 |
| 10 | 14 | 0.96 | 69% | 28.50 | 32.30 | $87.50 | 0.00 | 0.95 | 70% | -0.04 | 2 | 10 |
| 4 | 2 | 0.94 | 69% | 26.70 | 29.40 | $90.00 | 0.00 | 1.75 | 67% | -0.05 | 10 | 11 |
| 8 | 8 | 0.96 | 56% | 23.40 | 27.30 | $92.50 | 0.00 | 1.60 | 60% | -0.05 | 2 | 10 |
| 21 | 14 | 0.92 | 60% | 21.90 | 24.50 | $95.00 | 0.00 | 2.25 | 57% | -0.06 | 3 | 12 |
| 4 | 3 | 0.91 | 57% | 19.50 | 22.20 | $97.50 | 0.00 | 0.85 | 51% | -0.07 | 1 | 15 |
| 48 | 3 | 0.90 | 51% | 16.50 | 20.20 | $100.00 | 0.00 | 2.55 | 43% | -0.07 | 10 | 13 |
| 146 | 2 | 0.85 | 45% | 11.70 | 15.80 | $105.00 | 0.75 | 2.10 | 48% | -0.17 | 2 | 73 |
| 58 | 11 | 0.73 | 46% | 8.10 | 12.00 | $110.00 | 0.55 | 4.40 | 45% | -0.27 | 15 | 46 |
| 63 | 3 | 0.60 | 46% | 5.20 | 8.90 | $115.00 | 2.20 | 6.30 | 44% | -0.40 | 50 | 1,012 |
| 105 | 16 | 0.46 | 47% | 2.90 | 6.50 | $120.00 | 4.70 | 8.60 | 43% | -0.55 | 1 | 15 |
| 52 | 14 | 0.31 | 43% | 0.70 | 4.40 | $125.00 | 8.40 | 11.50 | 42% | -0.69 | 4 | 4 |
| 40 | 4 | 0.20 | 43% | 0.30 | 2.60 | $130.00 | 11.80 | 15.80 | 42% | -0.81 | 3 | 3 |
| 17 | 9 | 0.17 | 52% | 0.50 | 2.25 | $135.00 | 16.30 | 20.30 | 44% | -0.88 | 0 | 0 |
| 3 | 3 | 0.07 | 44% | 0.10 | 0.70 | $140.00 | 20.90 | 25.00 | 44% | -0.94 | 0 | 0 |
| 2 | 1 | 0.07 | 53% | 0.00 | 1.25 | $145.00 | 25.70 | 29.70 | - | - | 0 | 0 |
| 169 | 1 | 0.06 | 57% | 0.00 | 0.70 | $150.00 | 30.70 | 33.90 | - | - | 0 | 0 |
| 6 | 1 | 0.05 | 63% | 0.00 | 1.35 | $155.00 | 35.70 | 39.60 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 64% | 0.00 | 0.20 | $160.00 | 40.70 | 44.60 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.85 | $165.00 | 45.70 | 49.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $170.00 | 50.70 | 54.80 | 68% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.55 | $175.00 | 55.70 | 59.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $180.00 | 60.70 | 64.80 | 77% | -0.99 | 0 | 0 |