Options Chain for QUANTA SVCS INC COM (PWR) - $421.51 as of 10/8/2025 4:33:03 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 | 252.00 | 255.10 | 253.55 | % | 1.33 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 195.00 | 247.00 | 250.10 | 248.55 | % | 1.27 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 200.00 | 242.00 | 245.10 | 243.55 | % | 1.22 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 210.00 | 231.70 | 235.10 | 233.40 | 181.00 | 0.00 | 0.00% | 1.11 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:58 PM EST |
| 220.00 | 222.10 | 225.20 | 223.65 | % | 1.02 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 230.00 | 212.10 | 215.20 | 213.65 | % | 0.93 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 240.00 | 202.10 | 205.20 | 203.65 | % | 0.85 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 250.00 | 192.10 | 195.20 | 193.65 | % | 0.77 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 260.00 | 182.10 | 185.20 | 183.65 | 131.28 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:58 PM EST |
| 270.00 | 171.80 | 175.20 | 173.50 | 115.42 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:58 PM EST |
| 280.00 | 162.20 | 165.30 | 163.75 | 113.60 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:58 PM EST |
| 290.00 | 152.20 | 155.30 | 153.75 | % | 0.53 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 300.00 | 142.00 | 145.30 | 143.65 | 92.55 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:58 PM EST |
| 310.00 | 132.20 | 135.30 | 133.75 | % | 0.43 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 320.00 | 122.40 | 125.40 | 123.90 | 65.01 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:58 PM EST |
| 330.00 | 112.30 | 115.40 | 113.85 | 80.83 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:58 PM EST |
| 340.00 | 102.30 | 105.10 | 103.70 | 86.60 | 0.00 | 0.00% | 0.30 | 0 | 44 | 1.01 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 350.00 | 92.40 | 95.50 | 93.95 | 92.72 | +24.72 | +36.36% | 0.27 | 3 | 33 | 0.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 360.00 | 82.40 | 85.20 | 83.80 | 31.80 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.86 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:58 PM EST |
| 370.00 | 72.50 | 75.30 | 73.90 | 57.50 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.78 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 380.00 | 62.60 | 65.40 | 64.00 | 62.04 | +13.26 | +27.19% | 0.17 | 3 | 251 | 0.71 | 1.00 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 390.00 | 52.70 | 55.60 | 54.15 | 53.12 | +19.36 | +57.35% | 0.14 | 6 | 229 | 0.62 | 0.99 | 0.00 | -0.12 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 400.00 | 43.00 | 45.80 | 44.40 | 42.70 | +16.15 | +60.83% | 0.11 | 6 | 527 | 0.55 | 0.97 | 0.00 | -0.18 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 410.00 | 33.50 | 36.20 | 34.85 | 32.20 | +18.20 | +130.00% | 0.09 | 17 | 209 | 0.48 | 0.92 | 0.01 | -0.29 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 420.00 | 24.50 | 27.40 | 25.95 | 26.52 | +14.62 | +122.86% | 0.06 | 13 | 158 | 0.35 | 0.84 | 0.01 | -0.42 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 430.00 | 16.90 | 19.40 | 18.15 | 17.69 | +11.81 | +200.85% | 0.04 | 75 | 391 | 0.35 | 0.72 | 0.01 | -0.53 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 440.00 | 10.90 | 12.70 | 11.80 | 11.92 | +8.62 | +261.22% | 0.03 | 79 | 307 | 0.35 | 0.58 | 0.02 | -0.58 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 450.00 | 5.90 | 7.20 | 6.55 | 6.55 | +4.22 | +181.12% | 0.01 | 42 | 100 | 0.33 | 0.41 | 0.02 | -0.55 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 460.00 | 3.20 | 3.80 | 3.50 | 3.40 | +2.12 | +165.63% | 0.01 | 51 | 60 | 0.33 | 0.26 | 0.01 | -0.44 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 470.00 | 1.60 | 2.75 | 2.18 | 2.15 | +1.38 | +179.23% | 0.00 | 20 | 41 | 0.36 | 0.15 | 0.01 | -0.29 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 1.95 | 0.98 | 0.44 | +0.36 | +450.00% | 0.00 | 1 | 24 | 0.44 | 0.07 | 0.01 | -0.17 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 2.65 | 1.33 | 3.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.03 | 0.00 | -0.09 | 7/18/2025 | 10/8/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 1.15 | 0.58 | 1.23 | +0.13 | +11.82% | 0.00 | 1 | 5 | 0.52 | 0.01 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:58 PM EST | |||
| 520.00 | 0.00 | 1.25 | 0.63 | 0.11 | -0.64 | -85.34% | 0.00 | 101 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 530.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 540.00 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 3:59:58 PM EST |
| 550.00 | 0.00 | 2.00 | 1.00 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:58 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 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.60 | 1.30 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 400 | 2.26 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.60 | 1.30 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/8/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/8/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 2.60 | 1.30 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 2.60 | 1.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.41 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 340.00 | 0.05 | 2.60 | 1.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.92 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 350.00 | 0.05 | 2.65 | 1.35 | 0.05 | -0.45 | -90.00% | 0.00 | 1 | 130 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 2.65 | 1.33 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 632 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 2.70 | 1.35 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.90 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 2.75 | 1.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.80 | 0.00 | 0.00 | -0.03 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 390.00 | 0.15 | 2.80 | 1.48 | 0.48 | -0.77 | -61.60% | 0.00 | 12 | 114 | 0.55 | -0.01 | 0.00 | -0.12 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 1.20 | 0.60 | 0.90 | -2.70 | -75.00% | 0.00 | 7 | 312 | 0.47 | -0.03 | 0.00 | -0.18 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 410.00 | 0.90 | 1.40 | 1.15 | 1.40 | -5.10 | -78.47% | 0.00 | 21 | 226 | 0.39 | -0.08 | 0.01 | -0.29 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 420.00 | 1.75 | 3.20 | 2.48 | 2.61 | -5.19 | -66.54% | 0.01 | 30 | 49 | 0.38 | -0.16 | 0.01 | -0.42 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 430.00 | 3.20 | 4.70 | 3.95 | 4.80 | -12.50 | -72.26% | 0.01 | 62 | 8 | 0.34 | -0.28 | 0.01 | -0.53 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 440.00 | 7.10 | 9.00 | 8.05 | 8.50 | -47.90 | -84.93% | 0.02 | 16 | 3 | 0.36 | -0.42 | 0.02 | -0.58 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 450.00 | 11.40 | 13.90 | 12.65 | 13.60 | -11.30 | -45.39% | 0.03 | 7 | 1 | 0.33 | -0.59 | 0.02 | -0.55 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 460.00 | 18.00 | 20.60 | 19.30 | % | 0.04 | 0 | 0 | 0.32 | -0.74 | 0.01 | -0.44 | 10/8/2025 3:59:58 PM EST | |||
| 470.00 | 26.40 | 28.90 | 27.65 | 81.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.29 | 7/22/2025 | 10/8/2025 3:59:58 PM EST |
| 480.00 | 35.90 | 38.00 | 36.95 | % | 0.08 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.17 | 10/8/2025 3:59:58 PM EST | |||
| 490.00 | 45.50 | 47.60 | 46.55 | % | 0.10 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.09 | 10/8/2025 3:59:58 PM EST | |||
| 500.00 | 55.00 | 57.40 | 56.20 | % | 0.11 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.04 | 10/8/2025 3:59:58 PM EST | |||
| 510.00 | 65.00 | 68.10 | 66.55 | % | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 10/8/2025 3:59:58 PM EST | |||
| 520.00 | 75.00 | 77.40 | 76.20 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 530.00 | 85.00 | 87.40 | 86.20 | 104.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 540.00 | 95.10 | 97.40 | 96.25 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 550.00 | 104.40 | 107.80 | 106.10 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST |