Options Chain for QUANTA SVCS INC COM (PWR) - $466.91 as of 12/12/2025 10:17:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 250.30 | 253.90 | 252.10 | % | 1.29 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 200.00 | 245.00 | 248.90 | 246.95 | % | 1.23 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 210.00 | 235.00 | 238.90 | 236.95 | 218.62 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:03 AM EST |
| 220.00 | 225.00 | 229.00 | 227.00 | % | 1.03 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 230.00 | 215.00 | 219.00 | 217.00 | % | 0.94 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 240.00 | 205.00 | 208.90 | 206.95 | % | 0.86 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 250.00 | 195.00 | 198.90 | 196.95 | % | 0.79 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 260.00 | 185.00 | 188.90 | 186.95 | % | 0.72 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 270.00 | 175.00 | 178.90 | 176.95 | % | 0.66 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 280.00 | 165.00 | 169.00 | 167.00 | 148.99 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:03 AM EST |
| 290.00 | 155.00 | 159.00 | 157.00 | % | 0.54 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 300.00 | 144.70 | 149.00 | 146.85 | % | 0.49 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 310.00 | 135.00 | 139.50 | 137.25 | 123.15 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 9:59:03 AM EST |
| 320.00 | 125.10 | 129.00 | 127.05 | 129.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 9:59:03 AM EST |
| 330.00 | 115.10 | 119.50 | 117.30 | 100.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:03 AM EST |
| 340.00 | 105.10 | 109.10 | 107.10 | % | 0.32 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 350.00 | 95.20 | 99.50 | 97.35 | 105.50 | 0.00 | 0.00% | 0.28 | 0 | 49 | 1.11 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:59:03 AM EST |
| 360.00 | 85.00 | 89.50 | 87.25 | 103.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:03 AM EST |
| 370.00 | 75.00 | 79.50 | 77.25 | 103.30 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.93 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:03 AM EST |
| 380.00 | 65.50 | 69.50 | 67.50 | 79.31 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.84 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/12/2025 9:59:03 AM EST |
| 390.00 | 56.20 | 59.50 | 57.85 | 64.20 | 0.00 | 0.00% | 0.15 | 0 | 89 | 0.76 | 1.00 | 0.00 | -0.04 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 400.00 | 46.50 | 49.90 | 48.20 | 52.86 | -15.00 | -22.11% | 0.12 | 10 | 110 | 0.68 | 0.98 | 0.00 | -0.16 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 410.00 | 36.90 | 40.40 | 38.65 | 40.10 | -17.86 | -30.82% | 0.09 | 14 | 92 | 0.60 | 0.96 | 0.00 | -0.28 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 420.00 | 27.50 | 30.80 | 29.15 | 44.80 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.53 | 0.93 | 0.00 | -0.35 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 430.00 | 19.00 | 22.60 | 20.80 | 29.97 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.46 | 0.87 | 0.01 | -0.46 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 440.00 | 12.50 | 14.80 | 13.65 | 29.90 | 0.00 | 0.00% | 0.03 | 0 | 309 | 0.35 | 0.78 | 0.01 | -0.58 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 450.00 | 7.40 | 9.50 | 8.45 | 9.71 | -11.79 | -54.84% | 0.02 | 7 | 526 | 0.35 | 0.64 | 0.02 | -0.67 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 460.00 | 4.00 | 5.70 | 4.85 | 4.20 | -9.80 | -70.00% | 0.01 | 16 | 428 | 0.37 | 0.46 | 0.02 | -0.68 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 470.00 | 1.65 | 3.60 | 2.63 | 2.58 | -6.37 | -71.18% | 0.01 | 35 | 1,479 | 0.37 | 0.30 | 0.02 | -0.59 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 480.00 | 0.15 | 3.60 | 1.88 | 2.45 | -1.55 | -38.75% | 0.00 | 6 | 286 | 0.37 | 0.17 | 0.01 | -0.44 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 490.00 | 0.25 | 2.60 | 1.43 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.38 | 0.09 | 0.01 | -0.29 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 500.00 | 0.00 | 1.70 | 0.85 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.50 | 0.04 | 0.00 | -0.16 | 12/10/2025 | 12/12/2025 9:59:03 AM EST |
| 510.00 | 0.05 | 1.90 | 0.98 | 0.95 | +0.57 | +150.00% | 0.00 | 1 | 146 | 0.46 | 0.02 | 0.00 | -0.10 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 520.00 | 0.00 | 3.40 | 1.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.79 | 0.01 | 0.00 | -0.03 | 12/8/2025 | 12/12/2025 9:59:03 AM EST |
| 530.00 | 0.00 | 3.40 | 1.70 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.87 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/12/2025 9:59:03 AM EST |
| 540.00 | 0.00 | 4.50 | 2.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:03 AM EST |
| 550.00 | 0.00 | 1.90 | 0.95 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:59:03 AM EST |
| 560.00 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 9:59:03 AM EST |
| 570.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:03 AM EST |
| 580.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 9:59:03 AM 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 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 240.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 250.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 260.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 270.00 | 0.00 | 2.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 9:59:03 AM EST |
| 280.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 290.00 | 0.00 | 2.80 | 1.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.06 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 9:59:03 AM EST |
| 300.00 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:03 AM EST |
| 310.00 | 0.00 | 2.50 | 1.25 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 9:59:03 AM EST |
| 320.00 | 0.00 | 2.80 | 1.40 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:03 AM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 9:59:03 AM EST |
| 340.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.89 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:03 AM EST |
| 350.00 | 0.00 | 2.80 | 1.40 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.37 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:03 AM EST |
| 360.00 | 0.05 | 2.80 | 1.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:03 AM EST |
| 370.00 | 0.00 | 1.70 | 0.85 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2,641 | 1.01 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:03 AM EST |
| 380.00 | 0.10 | 3.90 | 2.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,595 | 0.84 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 390.00 | 0.10 | 3.30 | 1.70 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.70 | 0.00 | 0.00 | -0.04 | 12/10/2025 | 12/12/2025 9:59:03 AM EST |
| 400.00 | 0.20 | 1.10 | 0.65 | 1.05 | +0.65 | +162.50% | 0.00 | 71 | 1,489 | 0.54 | -0.02 | 0.00 | -0.16 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 410.00 | 0.05 | 1.45 | 0.75 | 0.47 | -0.03 | -6.00% | 0.00 | 2 | 99 | 0.42 | -0.04 | 0.00 | -0.28 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 420.00 | 0.95 | 2.30 | 1.63 | 1.52 | +0.62 | +68.89% | 0.00 | 15 | 123 | 0.42 | -0.07 | 0.00 | -0.35 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 430.00 | 3.10 | 4.40 | 3.75 | 2.52 | +0.57 | +29.24% | 0.01 | 6 | 385 | 0.39 | -0.13 | 0.01 | -0.46 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 440.00 | 5.90 | 6.80 | 6.35 | 5.40 | +2.95 | +120.41% | 0.01 | 20 | 373 | 0.34 | -0.22 | 0.01 | -0.58 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 450.00 | 10.10 | 11.60 | 10.85 | 6.30 | +1.91 | +43.51% | 0.02 | 2 | 221 | 0.35 | -0.36 | 0.02 | -0.67 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 460.00 | 15.00 | 18.70 | 16.85 | 12.00 | +4.47 | +59.37% | 0.04 | 2 | 64 | 0.35 | -0.54 | 0.02 | -0.68 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 470.00 | 22.90 | 26.00 | 24.45 | 10.60 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.34 | -0.70 | 0.02 | -0.59 | 12/8/2025 | 12/12/2025 9:59:03 AM EST |
| 480.00 | 31.80 | 35.20 | 33.50 | 20.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.33 | -0.83 | 0.01 | -0.44 | 12/4/2025 | 12/12/2025 9:59:03 AM EST |
| 490.00 | 41.50 | 45.10 | 43.30 | % | 0.09 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.29 | 12/12/2025 9:59:03 AM EST | |||
| 500.00 | 51.30 | 54.60 | 52.95 | 37.10 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.55 | -0.96 | 0.00 | -0.16 | 12/8/2025 | 12/12/2025 9:59:03 AM EST |
| 510.00 | 61.30 | 64.50 | 62.90 | 58.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.63 | -0.98 | 0.00 | -0.10 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 520.00 | 71.30 | 74.60 | 72.95 | % | 0.14 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 12/12/2025 9:59:03 AM EST | |||
| 530.00 | 81.30 | 85.00 | 83.15 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 12/12/2025 9:59:03 AM EST | |||
| 540.00 | 91.00 | 95.00 | 93.00 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 550.00 | 101.00 | 105.00 | 103.00 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 560.00 | 111.30 | 115.00 | 113.15 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 570.00 | 120.70 | 125.00 | 122.85 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 580.00 | 131.30 | 135.00 | 133.15 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST |