Options Chain for QUANTA SVCS INC COM (PWR) - $269.54 as of 9/16/2024 2:15:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 135.10 | 138.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 140.00 | 130.30 | 133.70 | 126.10 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.02 | 8/20/2024 | 9/16/2024 2:59:03 PM EST |
| 145.00 | 125.40 | 129.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 150.00 | 120.40 | 124.00 | 120.72 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 8/15/2024 | 9/16/2024 2:59:03 PM EST |
| 155.00 | 115.50 | 118.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 160.00 | 110.20 | 114.10 | 110.80 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 8/15/2024 | 9/16/2024 2:59:03 PM EST |
| 165.00 | 105.30 | 108.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 170.00 | 100.10 | 104.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 175.00 | 95.20 | 98.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 180.00 | 90.80 | 93.90 | 81.60 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 8/13/2024 | 9/16/2024 2:59:03 PM EST |
| 185.00 | 85.30 | 89.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:59:03 PM EST | |||
| 190.00 | 80.90 | 84.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:59:03 PM EST | |||
| 195.00 | 76.30 | 79.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 9/16/2024 2:59:03 PM EST | |||
| 200.00 | 71.00 | 74.40 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 9/16/2024 2:59:03 PM EST | |||
| 210.00 | 61.70 | 64.50 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.06 | 9/16/2024 2:59:03 PM EST | |||
| 220.00 | 52.10 | 54.80 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.07 | 9/16/2024 2:59:03 PM EST | |||
| 230.00 | 42.40 | 44.30 | 20.10 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.93 | 0.00 | -0.10 | 8/5/2024 | 9/16/2024 2:59:03 PM EST |
| 240.00 | 33.50 | 35.60 | 32.81 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.89 | 0.01 | -0.12 | 8/16/2024 | 9/16/2024 2:59:03 PM EST |
| 250.00 | 25.10 | 26.20 | 24.00 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.82 | 0.01 | -0.15 | 9/12/2024 | 9/16/2024 2:59:03 PM EST |
| 260.00 | 17.80 | 18.80 | 16.93 | 0.00 | 0.00% | 5 | 548 | 0.34 | 0.71 | 0.01 | -0.17 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 270.00 | 11.80 | 12.30 | 10.98 | -1.87 | -14.56% | 5 | 50 | 0.33 | 0.57 | 0.01 | -0.18 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 280.00 | 7.20 | 7.50 | 6.50 | 0.00 | 0.00% | 0 | 944 | 0.33 | 0.42 | 0.01 | -0.18 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 290.00 | 3.80 | 4.20 | 3.64 | 0.00 | 0.00% | 0 | 215 | 0.31 | 0.29 | 0.01 | -0.15 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 300.00 | 1.85 | 2.35 | 3.00 | 0.00 | 0.00% | 0 | 207 | 0.31 | 0.18 | 0.01 | -0.11 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 310.00 | 0.85 | 1.15 | 0.97 | 0.00 | 0.00% | 0 | 40 | 0.31 | 0.10 | 0.01 | -0.07 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 320.00 | 0.05 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.05 | 0.00 | -0.04 | 9/6/2024 | 9/16/2024 2:59:03 PM EST |
| 330.00 | 0.05 | 0.75 | % | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.01 | 0.00 | -0.01 | 8/26/2024 | 9/16/2024 2:59:03 PM EST |
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | -0.02 | 8/7/2024 | 9/16/2024 2:59:03 PM EST |
| 170.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.02 | 8/7/2024 | 9/16/2024 2:59:03 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 9/16/2024 2:59:03 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 9/16/2024 2:59:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 9/16/2024 2:59:03 PM EST | |||
| 200.00 | 0.05 | 1.30 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.01 | 0.00 | -0.04 | 8/5/2024 | 9/16/2024 2:59:03 PM EST |
| 210.00 | 0.05 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 91 | 0.45 | -0.02 | 0.00 | -0.06 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 220.00 | 0.50 | 0.80 | 0.62 | 0.00 | 0.00% | 0 | 32 | 0.44 | -0.04 | 0.00 | -0.07 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 230.00 | 0.95 | 1.15 | 1.00 | -0.25 | -20.00% | 1 | 31 | 0.40 | -0.07 | 0.00 | -0.10 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 240.00 | 1.70 | 1.95 | 2.75 | 0.00 | 0.00% | 0 | 24 | 0.38 | -0.11 | 0.01 | -0.12 | 9/12/2024 | 9/16/2024 2:59:03 PM EST |
| 250.00 | 3.00 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 96 | 0.36 | -0.18 | 0.01 | -0.15 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 260.00 | 5.40 | 6.00 | 6.00 | -0.57 | -8.68% | 300 | 252 | 0.35 | -0.29 | 0.01 | -0.17 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 270.00 | 9.30 | 9.70 | 9.60 | 0.00 | 0.00% | 0 | 28 | 0.33 | -0.43 | 0.01 | -0.18 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 280.00 | 14.40 | 15.00 | 26.35 | 0.00 | 0.00% | 0 | 42 | 0.32 | -0.58 | 0.01 | -0.18 | 9/4/2024 | 9/16/2024 2:59:03 PM EST |
| 290.00 | 20.90 | 22.10 | % | 0 | 0 | 0.31 | -0.71 | 0.01 | -0.15 | 9/16/2024 2:59:03 PM EST | |||
| 300.00 | 29.10 | 30.50 | % | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.11 | 9/16/2024 2:59:03 PM EST | |||
| 310.00 | 38.20 | 39.70 | % | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.07 | 9/16/2024 2:59:03 PM EST | |||
| 320.00 | 46.70 | 50.30 | % | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.04 | 9/16/2024 2:59:03 PM EST | |||
| 330.00 | 56.70 | 60.40 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 340.00 | 66.80 | 70.40 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 350.00 | 76.60 | 80.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 360.00 | 86.60 | 90.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 370.00 | 96.70 | 100.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 380.00 | 106.60 | 110.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 390.00 | 116.70 | 120.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST |