Contract Tape

QRVO most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 498 records

Detail Tape

QRVO most active options contracts

Page 2 of 13
Contract QRVO270115C00092500
Side Call
Expiry15 Jan 2027
Strike92.50
Volume-
OI78
IV0.43
Contract QRVO261218C00105000
Side Call
Expiry18 Dec 2026
Strike105.00
Volume-
OI71
IV0.46
Contract QRVO261218P00077500
Side Put
Expiry18 Dec 2026
Strike77.50
Volume-
OI70
IV0.46
Contract QRVO260821P00087500
Side Put
Expiry21 Aug 2026
Strike87.50
Volume-
OI65
IV0.51
Contract QRVO270115P00090000
Side Put
Expiry15 Jan 2027
Strike90.00
Volume-
OI63
IV0.45
Contract QRVO271217C00090000
Side Call
Expiry17 Dec 2027
Strike90.00
Volume-
OI55
IV0.41
Contract QRVO270115P00080000
Side Put
Expiry15 Jan 2027
Strike80.00
Volume-
OI53
IV0.45
Contract QRVO270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume-
OI50
IV0.48
Contract QRVO271217P00100000
Side Put
Expiry17 Dec 2027
Strike100.00
Volume-
OI50
IV0.41
Contract QRVO261120C00125000
Side Call
Expiry20 Nov 2026
Strike125.00
Volume-
OI49
IV0.48
Contract QRVO270115P00075000
Side Put
Expiry15 Jan 2027
Strike75.00
Volume-
OI48
IV0.46
Contract QRVO261120C00092500
Side Call
Expiry20 Nov 2026
Strike92.50
Volume-
OI45
IV0.49
Contract QRVO271217C00120000
Side Call
Expiry17 Dec 2027
Strike120.00
Volume-
OI45
IV0.41
Contract QRVO271217P00082500
Side Put
Expiry17 Dec 2027
Strike82.50
Volume-
OI44
IV0.41
Contract QRVO261218P00075000
Side Put
Expiry18 Dec 2026
Strike75.00
Volume-
OI42
IV0.47
Contract QRVO270115C00072500
Side Call
Expiry15 Jan 2027
Strike72.50
Volume-
OI42
IV0.46
Contract QRVO271217P00095000
Side Put
Expiry17 Dec 2027
Strike95.00
Volume-
OI42
IV0.41
Contract QRVO270115P00077500
Side Put
Expiry15 Jan 2027
Strike77.50
Volume-
OI40
IV0.45
Contract QRVO270115P00100000
Side Put
Expiry15 Jan 2027
Strike100.00
Volume-
OI40
IV0.45
Contract QRVO261016C00125000
Side Call
Expiry16 Oct 2026
Strike125.00
Volume-
OI39
IV0.50
Contract QRVO260821C00087500
Side Call
Expiry21 Aug 2026
Strike87.50
Volume-
OI38
IV0.49
Contract QRVO270115C00125000
Side Call
Expiry15 Jan 2027
Strike125.00
Volume-
OI38
IV0.45
Contract QRVO270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume-
OI37
IV0.49
Contract QRVO270115C00150000
Side Call
Expiry15 Jan 2027
Strike150.00
Volume-
OI37
IV0.45
Contract QRVO260821C00085000
Side Call
Expiry21 Aug 2026
Strike85.00
Volume-
OI35
IV0.49
Contract QRVO270115P00050000
Side Put
Expiry15 Jan 2027
Strike50.00
Volume-
OI34
IV0.32
Contract QRVO270115P00072500
Side Put
Expiry15 Jan 2027
Strike72.50
Volume-
OI33
IV0.45
Contract QRVO261016P00080000
Side Put
Expiry16 Oct 2026
Strike80.00
Volume-
OI32
IV0.48
Contract QRVO270115C00155000
Side Call
Expiry15 Jan 2027
Strike155.00
Volume-
OI31
IV0.45
Contract QRVO271217P00060000
Side Put
Expiry17 Dec 2027
Strike60.00
Volume-
OI31
IV0.44
Contract QRVO271217C00125000
Side Call
Expiry17 Dec 2027
Strike125.00
Volume-
OI31
IV0.41
Contract QRVO271217C00145000
Side Call
Expiry17 Dec 2027
Strike145.00
Volume-
OI31
IV0.40
Contract QRVO260821C00092500
Side Call
Expiry21 Aug 2026
Strike92.50
Volume-
OI30
IV0.46
Contract QRVO261218C00110000
Side Call
Expiry18 Dec 2026
Strike110.00
Volume-
OI30
IV0.46
Contract QRVO270115P00087500
Side Put
Expiry15 Jan 2027
Strike87.50
Volume-
OI29
IV0.45
Contract QRVO271217C00155000
Side Call
Expiry17 Dec 2027
Strike155.00
Volume-
OI29
IV0.40
Contract QRVO260821P00110000
Side Put
Expiry21 Aug 2026
Strike110.00
Volume-
OI28
IV0.64
Contract QRVO270115P00065000
Side Put
Expiry15 Jan 2027
Strike65.00
Volume-
OI28
IV0.48
Contract QRVO270115C00140000
Side Call
Expiry15 Jan 2027
Strike140.00
Volume-
OI28
IV0.45
Contract QRVO271217P00080000
Side Put
Expiry17 Dec 2027
Strike80.00
Volume-
OI28
IV0.43