Options Chain for QUANTA SVCS INC COM (PWR) - $379.84 as of 8/22/2025 8:32:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 189.70 | 193.10 | 191.40 | % | 1.01 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 195.00 | 184.80 | 188.10 | 186.45 | % | 0.96 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 200.00 | 179.80 | 183.10 | 181.45 | % | 0.91 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 210.00 | 170.00 | 173.10 | 171.55 | % | 0.82 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 220.00 | 159.30 | 163.70 | 161.50 | % | 0.73 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 230.00 | 149.70 | 153.40 | 151.55 | % | 0.66 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 240.00 | 140.10 | 143.50 | 141.80 | % | 0.59 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 250.00 | 130.20 | 133.60 | 131.90 | % | 0.53 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 260.00 | 120.40 | 123.70 | 122.05 | % | 0.47 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 270.00 | 110.10 | 113.90 | 112.00 | % | 0.41 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 280.00 | 100.70 | 104.10 | 102.40 | % | 0.37 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 290.00 | 91.10 | 94.40 | 92.75 | % | 0.32 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 300.00 | 81.70 | 84.80 | 83.25 | 88.20 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.48 | 0.96 | 0.00 | -0.08 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 310.00 | 72.00 | 75.40 | 73.70 | % | 0.24 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 320.00 | 62.90 | 66.20 | 64.55 | % | 0.20 | 0 | 0 | 0.30 | 0.91 | 0.00 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 330.00 | 54.20 | 56.80 | 55.50 | % | 0.17 | 0 | 0 | 0.33 | 0.88 | 0.00 | -0.13 | 8/22/2025 3:59:50 PM EST | |||
| 340.00 | 45.50 | 48.20 | 46.85 | 48.49 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.32 | 0.84 | 0.00 | -0.15 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 350.00 | 37.50 | 40.80 | 39.15 | 42.10 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.32 | 0.78 | 0.01 | -0.16 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 360.00 | 30.30 | 32.40 | 31.35 | 34.15 | +6.65 | +24.19% | 0.09 | 1 | 7 | 0.31 | 0.71 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 370.00 | 23.00 | 26.60 | 24.80 | 25.54 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.31 | 0.63 | 0.01 | -0.18 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 380.00 | 18.50 | 20.30 | 19.40 | 18.74 | -0.63 | -3.26% | 0.05 | 23 | 437 | 0.31 | 0.54 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 390.00 | 12.30 | 14.40 | 13.35 | 14.20 | +0.10 | +0.71% | 0.03 | 55 | 300 | 0.28 | 0.45 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 400.00 | 9.60 | 10.60 | 10.10 | 11.62 | +1.12 | +10.67% | 0.03 | 30 | 254 | 0.29 | 0.36 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 410.00 | 6.70 | 7.50 | 7.10 | 8.22 | +0.82 | +11.09% | 0.02 | 1 | 90 | 0.29 | 0.28 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 420.00 | 4.50 | 5.20 | 4.85 | 5.90 | +0.70 | +13.47% | 0.01 | 4 | 99 | 0.29 | 0.21 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 430.00 | 2.55 | 4.20 | 3.38 | 3.77 | +0.14 | +3.86% | 0.01 | 1 | 105 | 0.29 | 0.15 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 440.00 | 1.75 | 2.15 | 1.95 | 2.36 | -0.14 | -5.60% | 0.00 | 1 | 222 | 0.28 | 0.10 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 450.00 | 1.05 | 1.55 | 1.30 | 1.58 | -0.07 | -4.25% | 0.00 | 1 | 60 | 0.28 | 0.07 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 460.00 | 0.50 | 1.00 | 0.75 | 1.07 | -3.83 | -78.17% | 0.00 | 1 | 19 | 0.28 | 0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 470.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.39 | 0.03 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 480.00 | 0.00 | 2.40 | 1.20 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | 0.02 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 490.00 | 0.00 | 2.30 | 1.15 | 3.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 8/22/2025 3:59:50 PM EST |
| 500.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.01 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 510.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 530.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 540.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:50 PM EST |
| 550.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.35 | 1.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | -0.01 | 0.00 | -0.04 | 7/15/2025 | 8/22/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.01 | 0.00 | -0.04 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 2.75 | 1.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | -0.02 | 0.00 | -0.05 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 300.00 | 0.05 | 2.15 | 1.10 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | -0.04 | 0.00 | -0.08 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 310.00 | 0.20 | 2.20 | 1.20 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.06 | 0.00 | -0.10 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 320.00 | 1.90 | 2.55 | 2.23 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.34 | -0.09 | 0.00 | -0.11 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 330.00 | 3.00 | 3.60 | 3.30 | 2.90 | -1.50 | -34.10% | 0.01 | 1 | 45 | 0.35 | -0.12 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 340.00 | 4.10 | 5.00 | 4.55 | 4.85 | -1.32 | -21.40% | 0.01 | 1 | 21 | 0.33 | -0.16 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 350.00 | 5.80 | 6.90 | 6.35 | 6.75 | -2.14 | -24.08% | 0.02 | 12 | 34 | 0.32 | -0.22 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 360.00 | 8.40 | 9.40 | 8.90 | 8.00 | -2.75 | -25.59% | 0.02 | 2 | 55 | 0.31 | -0.29 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 370.00 | 11.60 | 12.70 | 12.15 | 12.60 | -1.39 | -9.94% | 0.03 | 14 | 34 | 0.30 | -0.37 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 380.00 | 14.30 | 18.00 | 16.15 | 14.15 | -5.80 | -29.08% | 0.04 | 1 | 19 | 0.29 | -0.46 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 390.00 | 20.90 | 23.40 | 22.15 | 19.10 | -6.00 | -23.91% | 0.06 | 2 | 19 | 0.30 | -0.55 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 400.00 | 25.60 | 29.60 | 27.60 | 28.40 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.28 | -0.64 | 0.01 | -0.15 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 410.00 | 34.10 | 36.50 | 35.30 | 44.10 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.28 | -0.72 | 0.01 | -0.13 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 420.00 | 41.00 | 44.30 | 42.65 | 42.94 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.26 | -0.79 | 0.01 | -0.11 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 430.00 | 49.80 | 52.20 | 51.00 | 50.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.29 | -0.85 | 0.01 | -0.09 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 440.00 | 59.20 | 62.10 | 60.65 | % | 0.14 | 0 | 0 | 0.33 | -0.90 | 0.00 | -0.07 | 8/22/2025 3:59:50 PM EST | |||
| 450.00 | 68.50 | 71.80 | 70.15 | % | 0.16 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 460.00 | 78.90 | 81.70 | 80.30 | % | 0.17 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 470.00 | 88.70 | 91.50 | 90.10 | 81.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.03 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 480.00 | 98.30 | 101.70 | 100.00 | % | 0.21 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 490.00 | 108.30 | 111.70 | 110.00 | % | 0.22 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 500.00 | 118.30 | 121.70 | 120.00 | % | 0.24 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 510.00 | 128.30 | 131.70 | 130.00 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 520.00 | 138.30 | 141.70 | 140.00 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 530.00 | 148.40 | 151.70 | 150.05 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 540.00 | 158.40 | 161.70 | 160.05 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 550.00 | 168.30 | 171.70 | 170.00 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |