Options Chain for QNITY ELECTRONICS INC COMMON STOCK (Q) - $135.50 as of 8/19/2026 8:03:21 AM 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 | 66.90 | 70.60 | 68.75 | % | 1.06 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 70.00 | 62.80 | 65.70 | 64.25 | % | 0.92 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 75.00 | 57.30 | 60.80 | 59.05 | % | 0.79 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 80.00 | 52.50 | 56.00 | 54.25 | % | 0.68 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 8/18/2026 3:59:52 PM EST | |||
| 85.00 | 47.60 | 50.50 | 49.05 | % | 0.58 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.03 | 8/18/2026 3:59:52 PM EST | |||
| 90.00 | 42.90 | 45.70 | 44.30 | 46.90 | 0.00 | 0.00% | 0.49 | 0 | 15 | 0.77 | 0.96 | 0.00 | -0.03 | 8/3/2026 | 8/18/2026 3:59:52 PM EST |
| 95.00 | 38.20 | 41.20 | 39.70 | 39.55 | -26.97 | -40.55% | 0.42 | 1 | 3 | 0.75 | 0.94 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 100.00 | 33.70 | 36.30 | 35.00 | 43.50 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.67 | 0.92 | 0.00 | -0.05 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 105.00 | 29.50 | 32.40 | 30.95 | 58.14 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.52 | 0.88 | 0.01 | -0.06 | 6/24/2026 | 8/18/2026 3:59:52 PM EST |
| 110.00 | 25.50 | 28.30 | 26.90 | 31.50 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.54 | 0.84 | 0.01 | -0.07 | 8/10/2026 | 8/18/2026 3:59:52 PM EST |
| 115.00 | 22.00 | 24.60 | 23.30 | 29.82 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.56 | 0.79 | 0.01 | -0.08 | 8/7/2026 | 8/18/2026 3:59:52 PM EST |
| 120.00 | 18.60 | 20.80 | 19.70 | 25.30 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.56 | 0.73 | 0.01 | -0.09 | 8/3/2026 | 8/18/2026 3:59:52 PM EST |
| 125.00 | 15.60 | 17.60 | 16.60 | 16.83 | -9.63 | -36.40% | 0.13 | 1 | 38 | 0.56 | 0.66 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 130.00 | 13.20 | 14.60 | 13.90 | 13.90 | -5.34 | -27.76% | 0.11 | 1 | 31 | 0.56 | 0.60 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 135.00 | 10.70 | 12.60 | 11.65 | 11.35 | -6.25 | -35.52% | 0.09 | 4 | 472 | 0.57 | 0.53 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 140.00 | 8.40 | 10.00 | 9.20 | 9.40 | -4.49 | -32.33% | 0.07 | 3 | 29 | 0.55 | 0.46 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 145.00 | 6.90 | 8.20 | 7.55 | 12.45 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.56 | 0.40 | 0.01 | -0.10 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 150.00 | 5.60 | 6.80 | 6.20 | 6.93 | -3.47 | -33.37% | 0.04 | 3 | 254 | 0.56 | 0.35 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 155.00 | 4.40 | 5.50 | 4.95 | 9.32 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.56 | 0.30 | 0.01 | -0.09 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 160.00 | 3.60 | 4.40 | 4.00 | 6.95 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.57 | 0.25 | 0.01 | -0.08 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 165.00 | 2.75 | 3.70 | 3.23 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.57 | 0.22 | 0.01 | -0.08 | 8/12/2026 | 8/18/2026 3:59:52 PM EST |
| 170.00 | 2.35 | 2.80 | 2.58 | 2.50 | -1.60 | -39.03% | 0.02 | 5,514 | 5,884 | 0.57 | 0.18 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 175.00 | 1.60 | 2.65 | 2.13 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.58 | 0.15 | 0.01 | -0.06 | 8/12/2026 | 8/18/2026 3:59:52 PM EST |
| 180.00 | 1.30 | 2.40 | 1.85 | 3.23 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.59 | 0.13 | 0.01 | -0.06 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 185.00 | 1.15 | 2.40 | 1.78 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | 0.11 | 0.01 | -0.05 | 8/10/2026 | 8/18/2026 3:59:52 PM EST |
| 190.00 | 0.90 | 1.35 | 1.13 | 1.00 | -1.20 | -54.55% | 0.01 | 2 | 65 | 0.59 | 0.09 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 195.00 | 0.50 | 3.20 | 1.85 | 8.35 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.67 | 0.07 | 0.00 | -0.04 | 7/10/2026 | 8/18/2026 3:59:52 PM EST |
| 200.00 | 0.30 | 1.15 | 0.73 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.59 | 0.06 | 0.00 | -0.03 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 210.00 | 0.25 | 0.90 | 0.58 | 0.89 | +0.09 | +11.25% | 0.00 | 5,500 | 5,516 | 0.61 | 0.04 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 220.00 | 0.10 | 0.75 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.03 | 0.00 | -0.02 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 8/18/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/18/2026 3:59:52 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 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.90 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/18/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 8/18/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | -0.01 | 0.00 | -0.02 | 7/8/2026 | 8/18/2026 3:59:52 PM EST |
| 85.00 | 0.10 | 0.80 | 0.45 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.03 | 0.00 | -0.03 | 6/10/2026 | 8/18/2026 3:59:52 PM EST |
| 90.00 | 0.30 | 1.05 | 0.68 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.62 | -0.04 | 0.00 | -0.03 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 95.00 | 0.65 | 1.35 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.61 | -0.06 | 0.00 | -0.04 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 100.00 | 1.00 | 1.95 | 1.48 | 1.40 | +0.40 | +40.00% | 0.01 | 1 | 53 | 0.60 | -0.08 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 105.00 | 1.70 | 2.65 | 2.18 | 2.10 | +0.55 | +35.49% | 0.02 | 7 | 181 | 0.59 | -0.12 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 110.00 | 1.80 | 3.70 | 2.75 | 3.09 | +0.89 | +40.46% | 0.03 | 2 | 99 | 0.55 | -0.16 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 115.00 | 3.40 | 4.70 | 4.05 | 4.35 | +1.15 | +35.94% | 0.04 | 11 | 396 | 0.56 | -0.21 | 0.01 | -0.08 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 120.00 | 4.30 | 6.20 | 5.25 | 5.83 | +1.93 | +49.49% | 0.04 | 3 | 106 | 0.54 | -0.27 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 125.00 | 7.10 | 8.90 | 8.00 | 7.20 | +1.70 | +30.91% | 0.06 | 1 | 31 | 0.58 | -0.34 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 130.00 | 9.40 | 10.50 | 9.95 | 9.60 | +2.50 | +35.22% | 0.08 | 56 | 294 | 0.56 | -0.40 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 135.00 | 11.80 | 13.60 | 12.70 | 9.22 | 0.00 | 0.00% | 0.09 | 0 | 144 | 0.57 | -0.47 | 0.01 | -0.10 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 140.00 | 14.70 | 16.70 | 15.70 | 15.58 | +4.88 | +45.61% | 0.11 | 6 | 16 | 0.57 | -0.54 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 145.00 | 18.00 | 19.80 | 18.90 | 14.90 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.56 | -0.60 | 0.01 | -0.10 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 150.00 | 21.50 | 23.30 | 22.40 | 20.20 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.56 | -0.65 | 0.01 | -0.10 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 155.00 | 24.80 | 27.50 | 26.15 | 31.50 | 0.00 | 0.00% | 0.17 | 0 | 66 | 0.55 | -0.70 | 0.01 | -0.09 | 8/3/2026 | 8/18/2026 3:59:52 PM EST |
| 160.00 | 28.80 | 31.60 | 30.20 | 21.50 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.55 | -0.75 | 0.01 | -0.08 | 6/30/2026 | 8/18/2026 3:59:52 PM EST |
| 165.00 | 32.90 | 35.80 | 34.35 | 26.75 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.54 | -0.78 | 0.01 | -0.08 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 170.00 | 37.60 | 40.20 | 38.90 | 37.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.55 | -0.82 | 0.01 | -0.07 | 7/10/2026 | 8/18/2026 3:59:52 PM EST |
| 175.00 | 41.80 | 44.60 | 43.20 | 32.37 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.51 | -0.85 | 0.01 | -0.06 | 6/17/2026 | 8/18/2026 3:59:52 PM EST |
| 180.00 | 46.50 | 49.40 | 47.95 | 33.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.06 | 6/30/2026 | 8/18/2026 3:59:52 PM EST |
| 185.00 | 51.20 | 53.90 | 52.55 | 34.50 | 0.00 | 0.00% | 0.28 | 0 | 56 | 0.68 | -0.89 | 0.01 | -0.05 | 6/18/2026 | 8/18/2026 3:59:52 PM EST |
| 190.00 | 56.00 | 58.70 | 57.35 | % | 0.30 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.04 | 8/18/2026 3:59:52 PM EST | |||
| 195.00 | 60.90 | 63.60 | 62.25 | % | 0.32 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.04 | 8/18/2026 3:59:52 PM EST | |||
| 200.00 | 65.80 | 68.40 | 67.10 | 63.80 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.74 | -0.94 | 0.00 | -0.03 | 8/4/2026 | 8/18/2026 3:59:52 PM EST |
| 210.00 | 75.30 | 77.70 | 76.50 | 72.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.72 | -0.96 | 0.00 | -0.02 | 8/4/2026 | 8/18/2026 3:59:52 PM EST |
| 220.00 | 84.10 | 88.70 | 86.40 | 82.80 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.86 | -0.97 | 0.00 | -0.02 | 8/4/2026 | 8/18/2026 3:59:52 PM EST |
| 230.00 | 94.90 | 97.90 | 96.40 | 91.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 8/4/2026 | 8/18/2026 3:59:52 PM EST |
| 240.00 | 104.90 | 107.90 | 106.40 | % | 0.44 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 250.00 | 114.60 | 118.40 | 116.50 | % | 0.47 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 8/18/2026 3:59:52 PM EST |