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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 73.20 | 76.10 | 74.65 | % | 1.24 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 65.00 | 67.70 | 71.60 | 69.65 | % | 1.07 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 70.00 | 63.00 | 66.20 | 64.60 | % | 0.92 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 75.00 | 58.30 | 61.00 | 59.65 | % | 0.80 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.02 | 8/18/2026 3:59:52 PM EST | |||
| 80.00 | 53.70 | 56.50 | 55.10 | 84.00 | 0.00 | 0.00% | 0.69 | 0 | 16 | 0.85 | 0.96 | 0.00 | -0.02 | 5/12/2026 | 8/18/2026 3:59:52 PM EST |
| 85.00 | 49.20 | 51.90 | 50.55 | 71.10 | 0.00 | 0.00% | 0.59 | 0 | 12 | 0.60 | 0.94 | 0.00 | -0.03 | 6/4/2026 | 8/18/2026 3:59:52 PM EST |
| 90.00 | 44.70 | 47.50 | 46.10 | 52.70 | 0.00 | 0.00% | 0.51 | 0 | 8 | 0.62 | 0.92 | 0.00 | -0.04 | 7/17/2026 | 8/18/2026 3:59:52 PM EST |
| 95.00 | 40.40 | 43.00 | 41.70 | 44.15 | 0.00 | 0.00% | 0.44 | 0 | 8 | 0.61 | 0.90 | 0.00 | -0.05 | 7/30/2026 | 8/18/2026 3:59:52 PM EST |
| 100.00 | 36.20 | 39.20 | 37.70 | 38.10 | -1.43 | -3.62% | 0.38 | 1 | 19 | 0.61 | 0.87 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 105.00 | 32.20 | 35.00 | 33.60 | 33.45 | -4.15 | -11.04% | 0.32 | 7 | 5 | 0.60 | 0.83 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 110.00 | 28.60 | 31.10 | 29.85 | 37.00 | 0.00 | 0.00% | 0.27 | 0 | 65 | 0.59 | 0.79 | 0.01 | -0.07 | 8/7/2026 | 8/18/2026 3:59:52 PM EST |
| 115.00 | 25.00 | 28.10 | 26.55 | 35.43 | 0.00 | 0.00% | 0.23 | 0 | 51 | 0.59 | 0.75 | 0.01 | -0.08 | 8/12/2026 | 8/18/2026 3:59:52 PM EST |
| 120.00 | 22.40 | 25.10 | 23.75 | 30.25 | 0.00 | 0.00% | 0.20 | 0 | 47 | 0.60 | 0.70 | 0.01 | -0.08 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 125.00 | 19.50 | 22.20 | 20.85 | 27.50 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.59 | 0.66 | 0.01 | -0.09 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 130.00 | 16.10 | 19.50 | 17.80 | 24.80 | 0.00 | 0.00% | 0.14 | 0 | 248 | 0.57 | 0.61 | 0.01 | -0.09 | 8/7/2026 | 8/18/2026 3:59:52 PM EST |
| 135.00 | 15.00 | 16.70 | 15.85 | 16.08 | -8.42 | -34.37% | 0.12 | 2 | 241 | 0.59 | 0.56 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 140.00 | 13.40 | 14.00 | 13.70 | 14.06 | -5.14 | -26.78% | 0.10 | 1 | 117 | 0.58 | 0.51 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 145.00 | 11.30 | 12.50 | 11.90 | 18.13 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.58 | 0.47 | 0.01 | -0.09 | 8/5/2026 | 8/18/2026 3:59:52 PM EST |
| 150.00 | 9.90 | 11.20 | 10.55 | 10.00 | -3.90 | -28.06% | 0.07 | 20 | 280 | 0.59 | 0.42 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 155.00 | 8.30 | 10.90 | 9.60 | 8.78 | -5.29 | -37.60% | 0.06 | 1 | 134 | 0.61 | 0.38 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 160.00 | 7.10 | 8.10 | 7.60 | 12.13 | 0.00 | 0.00% | 0.05 | 0 | 221 | 0.58 | 0.34 | 0.01 | -0.08 | 8/7/2026 | 8/18/2026 3:59:52 PM EST |
| 165.00 | 6.20 | 8.40 | 7.30 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.62 | 0.30 | 0.01 | -0.08 | 8/12/2026 | 8/18/2026 3:59:52 PM EST |
| 170.00 | 5.10 | 7.00 | 6.05 | 5.10 | -4.22 | -45.28% | 0.04 | 6,001 | 23 | 0.60 | 0.27 | 0.01 | -0.08 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 175.00 | 4.50 | 5.10 | 4.80 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.59 | 0.24 | 0.01 | -0.07 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 180.00 | 3.80 | 4.40 | 4.10 | 7.07 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.59 | 0.22 | 0.01 | -0.07 | 8/12/2026 | 8/18/2026 3:59:52 PM EST |
| 185.00 | 3.30 | 3.80 | 3.55 | 4.40 | -2.00 | -31.25% | 0.02 | 1 | 32 | 0.59 | 0.19 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 190.00 | 2.45 | 3.70 | 3.08 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.59 | 0.17 | 0.01 | -0.06 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 195.00 | 1.80 | 4.50 | 3.15 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.62 | 0.15 | 0.01 | -0.05 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 200.00 | 1.95 | 2.35 | 2.15 | 2.10 | -1.06 | -33.55% | 0.01 | 10 | 56 | 0.59 | 0.13 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 210.00 | 1.25 | 2.05 | 1.65 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.60 | 0.11 | 0.00 | -0.04 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 220.00 | 0.75 | 3.20 | 1.98 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | 0.08 | 0.00 | -0.03 | 8/5/2026 | 8/18/2026 3:59:52 PM EST |
| 230.00 | 0.55 | 0.95 | 0.75 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | 0.06 | 0.00 | -0.03 | 7/23/2026 | 8/18/2026 3:59:52 PM EST |
| 240.00 | 0.30 | 2.90 | 1.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.68 | 0.05 | 0.00 | -0.02 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 250.00 | 0.25 | 2.75 | 1.50 | 0.60 | -1.51 | -71.57% | 0.01 | 3 | 40 | 0.70 | 0.04 | 0.00 | -0.02 | 8/18/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.20 | 0.80 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.85 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 8/18/2026 3:59:52 PM EST |
| 65.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | -0.01 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 70.00 | 0.05 | 1.35 | 0.70 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.70 | -0.02 | 0.00 | -0.01 | 7/20/2026 | 8/18/2026 3:59:52 PM EST |
| 75.00 | 0.25 | 3.10 | 1.68 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.79 | -0.03 | 0.00 | -0.02 | 8/3/2026 | 8/18/2026 3:59:52 PM EST |
| 80.00 | 0.50 | 1.75 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.68 | -0.04 | 0.00 | -0.02 | 8/12/2026 | 8/18/2026 3:59:52 PM EST |
| 85.00 | 0.95 | 1.90 | 1.43 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.66 | -0.06 | 0.00 | -0.03 | 8/4/2026 | 8/18/2026 3:59:52 PM EST |
| 90.00 | 0.85 | 2.80 | 1.83 | 6.27 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.63 | -0.08 | 0.00 | -0.04 | 7/28/2026 | 8/18/2026 3:59:52 PM EST |
| 95.00 | 1.90 | 3.20 | 2.55 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.63 | -0.10 | 0.00 | -0.05 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 100.00 | 3.00 | 4.40 | 3.70 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 134 | 0.64 | -0.13 | 0.01 | -0.05 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 105.00 | 4.30 | 4.80 | 4.55 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.62 | -0.17 | 0.01 | -0.06 | 8/12/2026 | 8/18/2026 3:59:52 PM EST |
| 110.00 | 5.10 | 6.20 | 5.65 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.61 | -0.21 | 0.01 | -0.07 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 115.00 | 6.60 | 8.60 | 7.60 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.62 | -0.25 | 0.01 | -0.08 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 120.00 | 8.30 | 10.00 | 9.15 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 122 | 0.60 | -0.30 | 0.01 | -0.08 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 125.00 | 10.20 | 11.60 | 10.90 | 12.35 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.59 | -0.34 | 0.01 | -0.09 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 130.00 | 12.80 | 13.90 | 13.35 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 439 | 0.59 | -0.39 | 0.01 | -0.09 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 135.00 | 14.70 | 17.90 | 16.30 | 15.00 | -5.20 | -25.75% | 0.12 | 1 | 128 | 0.60 | -0.44 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 140.00 | 17.90 | 19.50 | 18.70 | 22.81 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.58 | -0.49 | 0.01 | -0.09 | 8/5/2026 | 8/18/2026 3:59:52 PM EST |
| 145.00 | 20.90 | 22.90 | 21.90 | 27.10 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.59 | -0.53 | 0.01 | -0.09 | 7/21/2026 | 8/18/2026 3:59:52 PM EST |
| 150.00 | 24.30 | 26.20 | 25.25 | 24.35 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.59 | -0.58 | 0.01 | -0.09 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 155.00 | 27.60 | 30.30 | 28.95 | 27.24 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.59 | -0.62 | 0.01 | -0.09 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 160.00 | 32.10 | 34.30 | 33.20 | 36.40 | 0.00 | 0.00% | 0.21 | 0 | 104 | 0.61 | -0.66 | 0.01 | -0.08 | 7/23/2026 | 8/18/2026 3:59:52 PM EST |
| 165.00 | 35.50 | 38.50 | 37.00 | 37.71 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.61 | -0.69 | 0.01 | -0.08 | 6/10/2026 | 8/18/2026 3:59:52 PM EST |
| 170.00 | 39.50 | 42.30 | 40.90 | 34.50 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.61 | -0.73 | 0.01 | -0.08 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 175.00 | 43.60 | 46.60 | 45.10 | 33.60 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.61 | -0.76 | 0.01 | -0.07 | 6/23/2026 | 8/18/2026 3:59:52 PM EST |
| 180.00 | 48.00 | 50.90 | 49.45 | 31.17 | 0.00 | 0.00% | 0.27 | 0 | 23 | 0.61 | -0.78 | 0.01 | -0.07 | 6/22/2026 | 8/18/2026 3:59:52 PM EST |
| 185.00 | 52.50 | 55.40 | 53.95 | 38.00 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.62 | -0.81 | 0.01 | -0.06 | 5/13/2026 | 8/18/2026 3:59:52 PM EST |
| 190.00 | 57.10 | 60.10 | 58.60 | % | 0.31 | 0 | 0 | 0.62 | -0.83 | 0.01 | -0.06 | 8/18/2026 3:59:52 PM EST | |||
| 195.00 | 61.70 | 64.60 | 63.15 | % | 0.32 | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.05 | 8/18/2026 3:59:52 PM EST | |||
| 200.00 | 66.70 | 69.40 | 68.05 | % | 0.34 | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.05 | 8/18/2026 3:59:52 PM EST | |||
| 210.00 | 76.00 | 78.90 | 77.45 | % | 0.37 | 0 | 0 | 0.78 | -0.89 | 0.00 | -0.04 | 8/18/2026 3:59:52 PM EST | |||
| 220.00 | 85.90 | 88.60 | 87.25 | % | 0.40 | 0 | 0 | 0.81 | -0.92 | 0.00 | -0.03 | 8/18/2026 3:59:52 PM EST | |||
| 230.00 | 95.80 | 98.60 | 97.20 | 88.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.86 | -0.94 | 0.00 | -0.03 | 8/4/2026 | 8/18/2026 3:59:52 PM EST |
| 240.00 | 104.10 | 108.90 | 106.50 | % | 0.44 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.02 | 8/18/2026 3:59:52 PM EST | |||
| 250.00 | 115.10 | 118.40 | 116.75 | % | 0.47 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.02 | 8/18/2026 3:59:52 PM EST |