Options Chain for QUANTA SVCS INC COM (PWR) - $440.93 as of 10/27/2025 1:12:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 245.30 | 249.30 | 247.30 | % | 1.27 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 200.00 | 240.40 | 244.40 | 242.40 | % | 1.21 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 210.00 | 230.50 | 234.50 | 232.50 | % | 1.11 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 220.00 | 220.50 | 224.50 | 222.50 | % | 1.01 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 230.00 | 210.60 | 214.50 | 212.55 | % | 0.92 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 240.00 | 200.80 | 204.90 | 202.85 | % | 0.85 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 250.00 | 190.90 | 195.00 | 192.95 | % | 0.77 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 260.00 | 181.00 | 185.00 | 183.00 | % | 0.70 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 10/27/2025 2:59:06 PM EST | |||
| 270.00 | 171.20 | 175.00 | 173.10 | % | 0.64 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 10/27/2025 2:59:06 PM EST | |||
| 280.00 | 161.40 | 165.50 | 163.45 | % | 0.58 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 10/27/2025 2:59:06 PM EST | |||
| 290.00 | 151.60 | 155.50 | 153.55 | % | 0.53 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.04 | 10/27/2025 2:59:06 PM EST | |||
| 300.00 | 141.90 | 145.50 | 143.70 | % | 0.48 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.07 | 10/27/2025 2:59:06 PM EST | |||
| 310.00 | 132.20 | 136.00 | 134.10 | 123.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.07 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 320.00 | 122.50 | 126.00 | 124.25 | 127.15 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.58 | 0.98 | 0.00 | -0.09 | 10/8/2025 | 10/27/2025 2:59:06 PM EST |
| 330.00 | 113.00 | 116.50 | 114.75 | % | 0.35 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.10 | 10/27/2025 2:59:06 PM EST | |||
| 340.00 | 104.20 | 107.00 | 105.60 | % | 0.31 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.12 | 10/27/2025 2:59:06 PM EST | |||
| 350.00 | 94.90 | 98.00 | 96.45 | 85.64 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.39 | 0.94 | 0.00 | -0.13 | 10/22/2025 | 10/27/2025 2:59:06 PM EST |
| 360.00 | 85.70 | 88.80 | 87.25 | % | 0.24 | 0 | 0 | 0.40 | 0.92 | 0.00 | -0.16 | 10/27/2025 2:59:06 PM EST | |||
| 370.00 | 76.60 | 80.00 | 78.30 | 80.11 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.41 | 0.89 | 0.00 | -0.18 | 10/15/2025 | 10/27/2025 2:59:06 PM EST |
| 380.00 | 68.20 | 71.30 | 69.75 | 70.60 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.39 | 0.86 | 0.00 | -0.20 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 390.00 | 59.90 | 63.00 | 61.45 | 36.00 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.39 | 0.82 | 0.00 | -0.22 | 10/22/2025 | 10/27/2025 2:59:06 PM EST |
| 400.00 | 52.10 | 55.20 | 53.65 | 52.00 | +10.16 | +24.29% | 0.13 | 2 | 16 | 0.39 | 0.78 | 0.00 | -0.24 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 410.00 | 44.50 | 47.90 | 46.20 | 47.67 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.39 | 0.73 | 0.01 | -0.25 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 420.00 | 38.00 | 41.20 | 39.60 | 38.90 | +16.90 | +76.82% | 0.09 | 2 | 23 | 0.38 | 0.67 | 0.01 | -0.26 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 430.00 | 32.00 | 33.70 | 32.85 | 34.90 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.38 | 0.61 | 0.01 | -0.27 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 440.00 | 26.50 | 28.40 | 27.45 | 27.00 | -4.10 | -13.19% | 0.06 | 15 | 58 | 0.38 | 0.55 | 0.01 | -0.27 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 450.00 | 21.50 | 23.50 | 22.50 | 21.90 | -1.90 | -7.99% | 0.05 | 4 | 14 | 0.38 | 0.49 | 0.01 | -0.26 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 460.00 | 17.00 | 19.30 | 18.15 | 17.80 | -4.90 | -21.59% | 0.04 | 1 | 32 | 0.37 | 0.43 | 0.01 | -0.25 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 470.00 | 13.50 | 15.80 | 14.65 | 17.00 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.37 | 0.37 | 0.01 | -0.24 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 480.00 | 10.70 | 12.70 | 11.70 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.38 | 0.32 | 0.01 | -0.23 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 490.00 | 8.40 | 10.20 | 9.30 | 9.55 | -1.28 | -11.82% | 0.02 | 4 | 22 | 0.38 | 0.27 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 500.00 | 6.50 | 8.80 | 7.65 | 8.55 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.38 | 0.23 | 0.00 | -0.19 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 510.00 | 5.40 | 7.70 | 6.55 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.39 | 0.19 | 0.00 | -0.17 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 520.00 | 3.80 | 6.20 | 5.00 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.16 | 0.00 | -0.15 | 10/20/2025 | 10/27/2025 2:59:06 PM EST |
| 530.00 | 3.00 | 5.10 | 4.05 | 4.28 | -0.32 | -6.96% | 0.01 | 1 | 19 | 0.39 | 0.13 | 0.00 | -0.13 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 540.00 | 2.10 | 4.10 | 3.10 | 3.18 | +0.78 | +32.50% | 0.01 | 1 | 3 | 0.39 | 0.11 | 0.00 | -0.12 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 550.00 | 0.55 | 3.80 | 2.18 | % | 0.00 | 0 | 0 | 0.37 | 0.09 | 0.00 | -0.10 | 10/27/2025 2:59:06 PM EST | |||
| 560.00 | 0.10 | 3.60 | 1.85 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.07 | 0.00 | -0.09 | 10/14/2025 | 10/27/2025 2:59:06 PM EST |
| 570.00 | 0.05 | 4.40 | 2.23 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.06 | 0.00 | -0.07 | 10/13/2025 | 10/27/2025 2:59:06 PM EST |
| 580.00 | 0.10 | 3.30 | 1.70 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.04 | 0.00 | -0.06 | 10/21/2025 | 10/27/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 200.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 230.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 240.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 250.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:06 PM EST | |||
| 260.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 10/27/2025 2:59:06 PM EST | |||
| 270.00 | 0.00 | 2.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 10/27/2025 2:59:06 PM EST |
| 280.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 10/27/2025 2:59:06 PM EST | |||
| 290.00 | 0.00 | 2.80 | 1.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.00 | 0.00 | -0.04 | 10/22/2025 | 10/27/2025 2:59:06 PM EST |
| 300.00 | 0.10 | 2.95 | 1.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.01 | 0.00 | -0.07 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 310.00 | 0.10 | 3.20 | 1.65 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.01 | 0.00 | -0.07 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 320.00 | 0.25 | 3.60 | 1.93 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | -0.02 | 0.00 | -0.09 | 10/15/2025 | 10/27/2025 2:59:06 PM EST |
| 330.00 | 0.35 | 3.50 | 1.93 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.48 | -0.03 | 0.00 | -0.10 | 10/21/2025 | 10/27/2025 2:59:06 PM EST |
| 340.00 | 0.75 | 3.80 | 2.28 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.47 | -0.04 | 0.00 | -0.12 | 10/22/2025 | 10/27/2025 2:59:06 PM EST |
| 350.00 | 1.30 | 4.20 | 2.75 | 2.71 | -1.81 | -40.05% | 0.01 | 1 | 22 | 0.45 | -0.06 | 0.00 | -0.13 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 360.00 | 2.00 | 4.70 | 3.35 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.44 | -0.08 | 0.00 | -0.16 | 10/23/2025 | 10/27/2025 2:59:06 PM EST |
| 370.00 | 3.60 | 5.90 | 4.75 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.44 | -0.11 | 0.00 | -0.18 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 380.00 | 4.70 | 7.30 | 6.00 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.43 | -0.14 | 0.00 | -0.20 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 390.00 | 5.50 | 8.30 | 6.90 | 16.65 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.40 | -0.18 | 0.00 | -0.22 | 10/22/2025 | 10/27/2025 2:59:06 PM EST |
| 400.00 | 8.30 | 10.40 | 9.35 | 9.83 | -6.87 | -41.14% | 0.02 | 3 | 69 | 0.40 | -0.22 | 0.00 | -0.24 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 410.00 | 10.90 | 13.20 | 12.05 | 12.80 | +0.27 | +2.16% | 0.03 | 2 | 9 | 0.40 | -0.27 | 0.01 | -0.25 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 420.00 | 14.00 | 16.50 | 15.25 | 15.78 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.39 | -0.33 | 0.01 | -0.26 | 10/24/2025 | 10/27/2025 2:59:06 PM EST |
| 430.00 | 18.00 | 20.40 | 19.20 | 20.13 | +0.88 | +4.58% | 0.04 | 18 | 28 | 0.39 | -0.39 | 0.01 | -0.27 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 440.00 | 22.50 | 25.00 | 23.75 | 24.21 | +0.71 | +3.03% | 0.05 | 1 | 2 | 0.39 | -0.45 | 0.01 | -0.27 | 10/27/2025 | 10/27/2025 2:59:06 PM EST |
| 450.00 | 27.50 | 30.20 | 28.85 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.01 | -0.26 | 10/27/2025 2:59:06 PM EST | |||
| 460.00 | 33.80 | 35.90 | 34.85 | 42.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | -0.57 | 0.01 | -0.25 | 10/17/2025 | 10/27/2025 2:59:06 PM EST |
| 470.00 | 40.60 | 43.80 | 42.20 | % | 0.09 | 0 | 0 | 0.39 | -0.63 | 0.01 | -0.24 | 10/27/2025 2:59:06 PM EST | |||
| 480.00 | 48.00 | 50.90 | 49.45 | % | 0.10 | 0 | 0 | 0.39 | -0.68 | 0.01 | -0.23 | 10/27/2025 2:59:06 PM EST | |||
| 490.00 | 54.90 | 58.40 | 56.65 | % | 0.12 | 0 | 0 | 0.39 | -0.73 | 0.01 | -0.21 | 10/27/2025 2:59:06 PM EST | |||
| 500.00 | 63.00 | 66.50 | 64.75 | % | 0.13 | 0 | 0 | 0.39 | -0.77 | 0.00 | -0.19 | 10/27/2025 2:59:06 PM EST | |||
| 510.00 | 71.60 | 74.90 | 73.25 | % | 0.14 | 0 | 0 | 0.39 | -0.81 | 0.00 | -0.17 | 10/27/2025 2:59:06 PM EST | |||
| 520.00 | 80.40 | 83.70 | 82.05 | % | 0.16 | 0 | 0 | 0.39 | -0.84 | 0.00 | -0.15 | 10/27/2025 2:59:06 PM EST | |||
| 530.00 | 89.50 | 92.80 | 91.15 | % | 0.17 | 0 | 0 | 0.38 | -0.87 | 0.00 | -0.13 | 10/27/2025 2:59:06 PM EST | |||
| 540.00 | 98.90 | 102.00 | 100.45 | % | 0.19 | 0 | 0 | 0.44 | -0.89 | 0.00 | -0.12 | 10/27/2025 2:59:06 PM EST | |||
| 550.00 | 108.50 | 111.50 | 110.00 | % | 0.20 | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.10 | 10/27/2025 2:59:06 PM EST | |||
| 560.00 | 117.90 | 121.80 | 119.85 | % | 0.21 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.09 | 10/27/2025 2:59:06 PM EST | |||
| 570.00 | 127.70 | 131.60 | 129.65 | % | 0.23 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.07 | 10/27/2025 2:59:06 PM EST | |||
| 580.00 | 137.20 | 141.40 | 139.30 | % | 0.24 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.06 | 10/27/2025 2:59:06 PM EST |