Options Chain for QNITY ELECTRONICS INC COMMON STOCK (Q) - $128.88 as of 8/24/2026 3:19:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.60 | 63.30 | 61.45 | % | 0.95 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 70.00 | 54.70 | 58.30 | 56.50 | % | 0.81 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 75.00 | 49.80 | 53.40 | 51.60 | % | 0.69 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 80.00 | 44.90 | 48.90 | 46.90 | % | 0.59 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 85.00 | 40.20 | 43.10 | 41.65 | % | 0.49 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 90.00 | 35.50 | 38.00 | 36.75 | 46.90 | 0.00 | 0.00% | 0.41 | 0 | 15 | 0.62 | 0.95 | 0.00 | -0.04 | 8/3/2026 | 8/24/2026 4:00:00 PM EST |
| 95.00 | 31.00 | 33.70 | 32.35 | 39.55 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.65 | 0.92 | 0.01 | -0.05 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 100.00 | 26.70 | 29.60 | 28.15 | 43.50 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.65 | 0.88 | 0.01 | -0.07 | 8/17/2026 | 8/24/2026 4:00:00 PM EST |
| 105.00 | 22.40 | 25.70 | 24.05 | 58.14 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.48 | 0.84 | 0.01 | -0.08 | 6/24/2026 | 8/24/2026 4:00:00 PM EST |
| 110.00 | 19.50 | 21.80 | 20.65 | 31.50 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.55 | 0.78 | 0.01 | -0.09 | 8/10/2026 | 8/24/2026 4:00:00 PM EST |
| 115.00 | 15.80 | 18.00 | 16.90 | 29.82 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.54 | 0.71 | 0.01 | -0.10 | 8/7/2026 | 8/24/2026 4:00:00 PM EST |
| 120.00 | 12.70 | 15.50 | 14.10 | 13.02 | -12.28 | -48.54% | 0.12 | 4 | 6 | 0.55 | 0.64 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 125.00 | 10.00 | 12.80 | 11.40 | 10.60 | -2.70 | -20.31% | 0.09 | 9 | 40 | 0.55 | 0.57 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 130.00 | 8.50 | 9.60 | 9.05 | 9.05 | -2.08 | -18.69% | 0.07 | 5 | 35 | 0.55 | 0.49 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 135.00 | 6.80 | 7.70 | 7.25 | 7.20 | -1.93 | -21.14% | 0.05 | 3 | 473 | 0.56 | 0.41 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 140.00 | 5.20 | 5.90 | 5.55 | 5.59 | -0.96 | -14.66% | 0.04 | 4 | 31 | 0.55 | 0.34 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 145.00 | 3.90 | 6.00 | 4.95 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.59 | 0.28 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 150.00 | 2.05 | 4.20 | 3.13 | 3.07 | -1.44 | -31.93% | 0.02 | 6 | 293 | 0.54 | 0.22 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 155.00 | 2.25 | 3.80 | 3.03 | 2.15 | -1.35 | -38.58% | 0.02 | 2 | 80 | 0.59 | 0.17 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 160.00 | 0.55 | 2.60 | 1.58 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.48 | 0.14 | 0.01 | -0.05 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 165.00 | 1.00 | 2.30 | 1.65 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.54 | 0.11 | 0.01 | -0.04 | 8/12/2026 | 8/24/2026 4:00:00 PM EST |
| 170.00 | 0.55 | 2.30 | 1.43 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 757 | 0.58 | 0.08 | 0.01 | -0.04 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 175.00 | 0.20 | 1.55 | 0.88 | 0.60 | -3.70 | -86.05% | 0.01 | 4 | 73 | 0.54 | 0.07 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 180.00 | 0.40 | 1.00 | 0.70 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.57 | 0.05 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 185.00 | 0.15 | 0.80 | 0.48 | 0.56 | -0.56 | -50.00% | 0.00 | 1 | 6 | 0.55 | 0.05 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 190.00 | 0.15 | 0.95 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.59 | 0.04 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 195.00 | 0.05 | 0.80 | 0.43 | 8.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.57 | 0.03 | 0.00 | -0.02 | 7/10/2026 | 8/24/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.30 | -0.30 | -50.00% | 0.00 | 1 | 28 | 0.70 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.74 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.01 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/24/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.25 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 8/24/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | -0.02 | 0.00 | -0.02 | 7/8/2026 | 8/24/2026 4:00:00 PM EST |
| 85.00 | 0.20 | 1.55 | 0.88 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.59 | -0.03 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 90.00 | 0.05 | 1.05 | 0.55 | 0.65 | -0.44 | -40.37% | 0.01 | 1 | 23 | 0.53 | -0.05 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 95.00 | 0.65 | 2.80 | 1.73 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.65 | -0.08 | 0.01 | -0.05 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 100.00 | 1.20 | 2.25 | 1.73 | 1.80 | +0.26 | +16.89% | 0.02 | 21 | 55 | 0.58 | -0.12 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 105.00 | 2.30 | 3.70 | 3.00 | 2.97 | +0.52 | +21.23% | 0.03 | 3 | 189 | 0.60 | -0.16 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 110.00 | 3.50 | 4.10 | 3.80 | 3.82 | +0.62 | +19.38% | 0.03 | 11 | 116 | 0.57 | -0.22 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 115.00 | 4.40 | 5.60 | 5.00 | 6.05 | +1.60 | +35.96% | 0.04 | 9 | 391 | 0.54 | -0.29 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 120.00 | 7.00 | 7.60 | 7.30 | 7.28 | +1.05 | +16.86% | 0.06 | 1 | 107 | 0.55 | -0.36 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 125.00 | 8.10 | 10.00 | 9.05 | 10.50 | +2.25 | +27.28% | 0.07 | 2 | 32 | 0.52 | -0.43 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 130.00 | 12.00 | 12.90 | 12.45 | 13.70 | +2.85 | +26.27% | 0.10 | 1 | 418 | 0.55 | -0.51 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 135.00 | 14.20 | 17.50 | 15.85 | 16.00 | +1.40 | +9.59% | 0.12 | 1 | 146 | 0.56 | -0.59 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 140.00 | 17.70 | 20.80 | 19.25 | 18.35 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.55 | -0.66 | 0.01 | -0.09 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 145.00 | 22.00 | 24.50 | 23.25 | 14.90 | 0.00 | 0.00% | 0.16 | 0 | 58 | 0.56 | -0.72 | 0.01 | -0.08 | 8/14/2026 | 8/24/2026 4:00:00 PM EST |
| 150.00 | 26.00 | 28.40 | 27.20 | 29.15 | +8.95 | +44.31% | 0.18 | 1 | 15 | 0.55 | -0.78 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 155.00 | 30.20 | 32.60 | 31.40 | 31.50 | 0.00 | 0.00% | 0.20 | 0 | 66 | 0.55 | -0.83 | 0.01 | -0.06 | 8/3/2026 | 8/24/2026 4:00:00 PM EST |
| 160.00 | 34.60 | 37.00 | 35.80 | 21.50 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.53 | -0.86 | 0.01 | -0.05 | 6/30/2026 | 8/24/2026 4:00:00 PM EST |
| 165.00 | 38.80 | 41.60 | 40.20 | 26.75 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.67 | -0.89 | 0.01 | -0.04 | 8/17/2026 | 8/24/2026 4:00:00 PM EST |
| 170.00 | 43.50 | 46.30 | 44.90 | 37.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.69 | -0.92 | 0.01 | -0.04 | 7/10/2026 | 8/24/2026 4:00:00 PM EST |
| 175.00 | 48.40 | 51.10 | 49.75 | 32.37 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.72 | -0.93 | 0.01 | -0.03 | 6/17/2026 | 8/24/2026 4:00:00 PM EST |
| 180.00 | 52.90 | 55.90 | 54.40 | 33.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.03 | 6/30/2026 | 8/24/2026 4:00:00 PM EST |
| 185.00 | 57.90 | 60.80 | 59.35 | 34.50 | 0.00 | 0.00% | 0.32 | 0 | 56 | 0.78 | -0.95 | 0.00 | -0.02 | 6/18/2026 | 8/24/2026 4:00:00 PM EST |
| 190.00 | 62.20 | 65.90 | 64.05 | % | 0.34 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 195.00 | 67.60 | 70.20 | 68.90 | % | 0.35 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 200.00 | 71.60 | 75.80 | 73.70 | 63.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 4:00:00 PM EST |
| 210.00 | 82.10 | 85.80 | 83.95 | 72.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 4:00:00 PM EST |
| 220.00 | 92.10 | 95.80 | 93.95 | 82.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:00 PM EST |
| 230.00 | 102.10 | 105.80 | 103.95 | 91.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:00 PM EST |
| 240.00 | 112.10 | 115.80 | 113.95 | % | 0.47 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 250.00 | 122.30 | 125.80 | 124.05 | 110.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:00 PM EST |