Options Chain for QUANTA SVCS INC COM (PWR) - $433.58 as of 12/26/2025 11:54:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 246.80 | 251.00 | 248.90 | % | 1.35 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 190.00 | 241.80 | 246.10 | 243.95 | % | 1.28 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 195.00 | 236.80 | 241.10 | 238.95 | % | 1.23 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 200.00 | 231.90 | 236.10 | 234.00 | % | 1.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 210.00 | 222.00 | 226.20 | 224.10 | % | 1.07 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 220.00 | 212.00 | 216.30 | 214.15 | % | 0.97 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 230.00 | 202.10 | 206.40 | 204.25 | % | 0.89 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 240.00 | 192.20 | 196.50 | 194.35 | % | 0.81 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 250.00 | 182.30 | 186.60 | 184.45 | % | 0.74 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 260.00 | 172.50 | 176.70 | 174.60 | 123.70 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 12/26/2025 3:59:50 PM EST |
| 270.00 | 162.60 | 166.80 | 164.70 | 183.07 | 0.00 | 0.00% | 0.61 | 0 | 7 | 0.78 | 1.00 | 0.00 | -0.03 | 10/29/2025 | 12/26/2025 3:59:50 PM EST |
| 280.00 | 153.20 | 157.00 | 155.10 | 128.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.03 | 9/24/2025 | 12/26/2025 3:59:50 PM EST |
| 290.00 | 143.40 | 147.20 | 145.30 | 93.80 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.04 | 9/5/2025 | 12/26/2025 3:59:50 PM EST |
| 300.00 | 133.60 | 137.50 | 135.55 | 126.00 | 0.00 | 0.00% | 0.45 | 0 | 13 | 0.63 | 0.99 | 0.00 | -0.04 | 10/7/2025 | 12/26/2025 3:59:50 PM EST |
| 310.00 | 123.50 | 127.80 | 125.65 | 82.00 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.62 | 0.98 | 0.00 | -0.05 | 8/29/2025 | 12/26/2025 3:59:50 PM EST |
| 320.00 | 113.90 | 118.20 | 116.05 | 148.27 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.60 | 0.98 | 0.00 | -0.06 | 11/28/2025 | 12/26/2025 3:59:50 PM EST |
| 330.00 | 104.40 | 108.60 | 106.50 | 65.70 | 0.00 | 0.00% | 0.32 | 0 | 16 | 0.56 | 0.96 | 0.00 | -0.09 | 9/8/2025 | 12/26/2025 3:59:50 PM EST |
| 340.00 | 95.00 | 99.30 | 97.15 | 97.60 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.53 | 0.94 | 0.00 | -0.11 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 350.00 | 85.80 | 90.10 | 87.95 | 89.57 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.41 | 0.92 | 0.00 | -0.13 | 11/21/2025 | 12/26/2025 3:59:50 PM EST |
| 360.00 | 76.80 | 81.10 | 78.95 | 72.07 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.41 | 0.90 | 0.00 | -0.15 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 370.00 | 68.50 | 72.50 | 70.50 | 60.00 | 0.00 | 0.00% | 0.19 | 0 | 64 | 0.42 | 0.87 | 0.00 | -0.17 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 380.00 | 60.10 | 64.10 | 62.10 | 67.55 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.41 | 0.83 | 0.00 | -0.19 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 390.00 | 52.20 | 56.20 | 54.20 | 78.31 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.40 | 0.79 | 0.00 | -0.21 | 12/10/2025 | 12/26/2025 3:59:50 PM EST |
| 400.00 | 44.50 | 48.80 | 46.65 | 44.30 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.39 | 0.74 | 0.00 | -0.22 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 410.00 | 37.60 | 41.90 | 39.75 | 38.98 | -1.69 | -4.16% | 0.10 | 1 | 168 | 0.38 | 0.68 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 420.00 | 31.20 | 35.50 | 33.35 | 32.78 | -1.48 | -4.32% | 0.08 | 2 | 235 | 0.38 | 0.62 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 430.00 | 26.00 | 28.80 | 27.40 | 27.24 | -1.13 | -3.99% | 0.06 | 3 | 50 | 0.37 | 0.56 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 440.00 | 20.70 | 24.50 | 22.60 | 22.17 | -1.16 | -4.98% | 0.05 | 3 | 281 | 0.37 | 0.50 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 450.00 | 16.40 | 19.20 | 17.80 | 18.30 | -2.40 | -11.60% | 0.04 | 5 | 184 | 0.36 | 0.43 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 460.00 | 12.00 | 15.30 | 13.65 | 14.15 | -0.88 | -5.86% | 0.03 | 5 | 50 | 0.35 | 0.36 | 0.01 | -0.21 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 470.00 | 9.00 | 11.90 | 10.45 | 11.30 | -2.30 | -16.92% | 0.02 | 2 | 43 | 0.35 | 0.30 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 480.00 | 7.70 | 9.10 | 8.40 | 8.40 | -2.10 | -20.00% | 0.02 | 27 | 184 | 0.34 | 0.24 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 490.00 | 4.20 | 8.00 | 6.10 | 6.50 | -1.80 | -21.69% | 0.01 | 1 | 65 | 0.34 | 0.19 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 500.00 | 2.50 | 5.50 | 4.00 | 4.80 | -1.80 | -27.28% | 0.01 | 1 | 86 | 0.32 | 0.15 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 520.00 | 1.05 | 4.60 | 2.83 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.34 | 0.08 | 0.00 | -0.08 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 540.00 | 0.40 | 2.10 | 1.25 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.32 | 0.04 | 0.00 | -0.05 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 560.00 | 0.00 | 1.00 | 0.50 | 0.83 | +0.15 | +22.06% | 0.00 | 5 | 147 | 0.36 | 0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 580.00 | 0.00 | 1.90 | 0.95 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.45 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 3:59:50 PM EST |
| 600.00 | 0.00 | 2.50 | 1.25 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 12/26/2025 3:59:50 PM EST |
| 620.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 640.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.70 | 1.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.01 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.70 | 1.35 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 2.90 | 1.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/26/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 2.70 | 1.35 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.03 | 10/21/2025 | 12/26/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 2.10 | 1.05 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | -0.03 | 10/21/2025 | 12/26/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.70 | +0.35 | +25.93% | 0.00 | 3 | 20 | 0.66 | -0.01 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 2.75 | 1.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.64 | -0.01 | 0.00 | -0.04 | 12/5/2025 | 12/26/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 3.50 | 1.75 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | -0.02 | 0.00 | -0.05 | 11/13/2025 | 12/26/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 3.70 | 1.85 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.59 | -0.02 | 0.00 | -0.06 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 330.00 | 0.30 | 4.30 | 2.30 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | -0.04 | 0.00 | -0.09 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 340.00 | 0.10 | 4.50 | 2.30 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.40 | -0.06 | 0.00 | -0.11 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 350.00 | 0.80 | 5.40 | 3.10 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.42 | -0.08 | 0.00 | -0.13 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 360.00 | 1.50 | 6.40 | 3.95 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 1,067 | 0.41 | -0.10 | 0.00 | -0.15 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 370.00 | 2.95 | 7.50 | 5.23 | 6.29 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.41 | -0.13 | 0.00 | -0.17 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 380.00 | 4.30 | 8.60 | 6.45 | 7.55 | +0.95 | +14.40% | 0.02 | 1 | 27 | 0.39 | -0.17 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 390.00 | 6.30 | 10.80 | 8.55 | 9.55 | -0.30 | -3.05% | 0.02 | 1 | 193 | 0.39 | -0.21 | 0.00 | -0.21 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 400.00 | 10.00 | 12.00 | 11.00 | 11.47 | -0.13 | -1.13% | 0.03 | 1 | 68 | 0.37 | -0.26 | 0.00 | -0.22 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 410.00 | 13.00 | 15.30 | 14.15 | 14.40 | -0.55 | -3.68% | 0.03 | 1 | 29 | 0.37 | -0.32 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 420.00 | 16.40 | 18.90 | 17.65 | 17.80 | -0.85 | -4.56% | 0.04 | 1 | 51 | 0.36 | -0.38 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 430.00 | 20.40 | 23.30 | 21.85 | 23.90 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.35 | -0.44 | 0.01 | -0.24 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 440.00 | 24.70 | 29.00 | 26.85 | 26.80 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.36 | -0.50 | 0.01 | -0.24 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 450.00 | 30.20 | 34.50 | 32.35 | 32.81 | -6.39 | -16.31% | 0.07 | 1 | 37 | 0.35 | -0.57 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 460.00 | 36.40 | 40.50 | 38.45 | 38.07 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.34 | -0.64 | 0.01 | -0.21 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 470.00 | 43.30 | 47.50 | 45.40 | 46.30 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.34 | -0.70 | 0.01 | -0.19 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 480.00 | 50.80 | 54.70 | 52.75 | 53.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.33 | -0.76 | 0.01 | -0.17 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 490.00 | 58.70 | 62.70 | 60.70 | 41.30 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.32 | -0.81 | 0.01 | -0.14 | 12/11/2025 | 12/26/2025 3:59:50 PM EST |
| 500.00 | 67.20 | 71.30 | 69.25 | % | 0.14 | 0 | 0 | 0.31 | -0.85 | 0.00 | -0.12 | 12/26/2025 3:59:50 PM EST | |||
| 520.00 | 85.60 | 89.30 | 87.45 | 119.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.08 | 7/21/2025 | 12/26/2025 3:59:50 PM EST |
| 540.00 | 105.10 | 109.00 | 107.05 | 137.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.05 | 7/21/2025 | 12/26/2025 3:59:50 PM EST |
| 560.00 | 125.10 | 129.00 | 127.05 | % | 0.23 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 580.00 | 145.10 | 149.30 | 147.20 | % | 0.25 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 600.00 | 165.10 | 169.40 | 167.25 | % | 0.28 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 620.00 | 185.10 | 189.40 | 187.25 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 640.00 | 205.10 | 209.40 | 207.25 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |