Options Chain for QUANTA SVCS INC COM (PWR) - $511.30 as of 2/13/2026 6:52:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 337.40 | 341.80 | 339.60 | % | 1.84 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 190.00 | 332.40 | 336.80 | 334.60 | 339.90 | 0.00 | 0.00% | 1.76 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 195.00 | 327.40 | 331.70 | 329.55 | % | 1.69 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 200.00 | 322.40 | 326.80 | 324.60 | % | 1.62 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 210.00 | 312.40 | 316.80 | 314.60 | 249.00 | 0.00 | 0.00% | 1.50 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 220.00 | 302.40 | 306.80 | 304.60 | 239.00 | 0.00 | 0.00% | 1.38 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 230.00 | 292.40 | 296.60 | 294.50 | % | 1.28 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 240.00 | 282.40 | 285.60 | 284.00 | % | 1.18 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 250.00 | 272.40 | 276.80 | 274.60 | % | 1.10 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 260.00 | 262.40 | 266.80 | 264.60 | 225.00 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 270.00 | 252.50 | 256.50 | 254.50 | 183.07 | 0.00 | 0.00% | 0.94 | 0 | 7 | 2.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 4:00:08 PM EST |
| 280.00 | 242.50 | 246.50 | 244.50 | 128.70 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 2/13/2026 4:00:08 PM EST |
| 290.00 | 232.50 | 236.50 | 234.50 | 195.10 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 300.00 | 222.50 | 226.50 | 224.50 | 145.31 | 0.00 | 0.00% | 0.75 | 0 | 10 | 2.42 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:08 PM EST |
| 310.00 | 212.50 | 216.40 | 214.45 | 103.12 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:08 PM EST |
| 320.00 | 202.50 | 206.50 | 204.50 | 93.54 | 0.00 | 0.00% | 0.64 | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:08 PM EST |
| 330.00 | 192.50 | 196.50 | 194.50 | 139.21 | 0.00 | 0.00% | 0.59 | 0 | 17 | 2.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:08 PM EST |
| 340.00 | 182.50 | 186.70 | 184.60 | 97.60 | 0.00 | 0.00% | 0.54 | 0 | 12 | 1.96 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:08 PM EST |
| 350.00 | 172.50 | 176.70 | 174.60 | 113.30 | 0.00 | 0.00% | 0.50 | 0 | 13 | 1.83 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:08 PM EST |
| 360.00 | 162.50 | 166.50 | 164.50 | 94.45 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.72 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 370.00 | 152.30 | 155.90 | 154.10 | 169.40 | 0.00 | 0.00% | 0.42 | 0 | 87 | 1.52 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 380.00 | 142.60 | 146.50 | 144.55 | 95.50 | 0.00 | 0.00% | 0.38 | 0 | 30 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:08 PM EST |
| 390.00 | 132.60 | 136.90 | 134.75 | 80.00 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.41 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 400.00 | 122.40 | 126.20 | 124.30 | 123.92 | 0.00 | 0.00% | 0.31 | 0 | 34 | 1.19 | 1.00 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 410.00 | 112.60 | 116.20 | 114.40 | 116.54 | +8.44 | +7.81% | 0.28 | 1 | 136 | 1.17 | 1.00 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 420.00 | 102.70 | 106.30 | 104.50 | 106.56 | -5.19 | -4.65% | 0.25 | 1 | 144 | 1.09 | 0.99 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 430.00 | 92.90 | 96.90 | 94.90 | 101.85 | 0.00 | 0.00% | 0.22 | 0 | 52 | 1.06 | 0.98 | 0.00 | -0.22 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 440.00 | 83.00 | 86.80 | 84.90 | 71.98 | -12.60 | -14.90% | 0.19 | 1 | 234 | 0.95 | 0.97 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 450.00 | 73.10 | 75.90 | 74.50 | 89.30 | 0.00 | 0.00% | 0.17 | 0 | 372 | 0.77 | 0.95 | 0.00 | -0.43 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 460.00 | 63.70 | 67.30 | 65.50 | 55.30 | 0.00 | 0.00% | 0.14 | 0 | 1,046 | 0.80 | 0.93 | 0.00 | -0.57 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 470.00 | 54.90 | 58.00 | 56.45 | 55.82 | +4.67 | +9.13% | 0.12 | 1 | 294 | 0.61 | 0.89 | 0.00 | -0.74 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 480.00 | 46.30 | 49.30 | 47.80 | 45.50 | -2.00 | -4.22% | 0.10 | 1 | 331 | 0.63 | 0.84 | 0.01 | -0.92 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 490.00 | 38.30 | 42.40 | 40.35 | 38.30 | +1.58 | +4.31% | 0.08 | 18 | 455 | 0.65 | 0.78 | 0.01 | -1.08 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 500.00 | 30.80 | 33.90 | 32.35 | 34.49 | +5.99 | +21.02% | 0.06 | 53 | 491 | 0.63 | 0.71 | 0.01 | -1.22 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 510.00 | 24.80 | 27.80 | 26.30 | 28.40 | +5.20 | +22.42% | 0.05 | 11 | 100 | 0.66 | 0.64 | 0.01 | -1.32 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 520.00 | 20.10 | 21.10 | 20.60 | 19.05 | +1.35 | +7.63% | 0.04 | 21 | 581 | 0.64 | 0.55 | 0.01 | -1.36 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 530.00 | 14.90 | 16.60 | 15.75 | 15.00 | +2.00 | +15.39% | 0.03 | 47 | 119 | 0.64 | 0.47 | 0.01 | -1.35 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 540.00 | 10.90 | 12.20 | 11.55 | 10.55 | -1.05 | -9.06% | 0.02 | 42 | 1,070 | 0.63 | 0.38 | 0.01 | -1.27 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 550.00 | 6.70 | 9.10 | 7.90 | 8.50 | +1.70 | +25.00% | 0.01 | 32 | 688 | 0.62 | 0.30 | 0.01 | -1.14 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 560.00 | 3.40 | 7.00 | 5.20 | 5.70 | -4.16 | -42.20% | 0.01 | 1 | 244 | 0.58 | 0.23 | 0.01 | -0.97 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 570.00 | 1.20 | 5.50 | 3.35 | 3.25 | -1.65 | -33.68% | 0.01 | 5 | 140 | 0.56 | 0.17 | 0.01 | -0.79 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 580.00 | 1.35 | 5.00 | 3.18 | 1.85 | +0.15 | +8.83% | 0.01 | 3 | 25 | 0.57 | 0.12 | 0.00 | -0.62 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 590.00 | 0.15 | 4.00 | 2.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.08 | 0.00 | -0.46 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 4.20 | 2.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.86 | 0.06 | 0.00 | -0.35 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 610.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.92 | 0.04 | 0.00 | -0.25 | 2/13/2026 4:00:08 PM EST | |||
| 620.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.17 | 2/13/2026 4:00:08 PM EST | |||
| 640.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.07 | 2/13/2026 4:00:08 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 99 | 3.86 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/13/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 3.80 | 1.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 3.60 | 1.80 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.01 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 2.10 | 1.05 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.72 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.42 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 3.60 | 1.80 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.46 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 3.60 | 1.80 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.33 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 3.60 | 1.80 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 3.60 | 1.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 944 | 1.21 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 3.20 | 1.60 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 3.70 | 1.85 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.66 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 2.80 | 1.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.20 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 400.00 | 0.10 | 3.50 | 1.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.10 | 0.00 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 410.00 | 0.05 | 0.80 | 0.43 | 0.93 | +0.31 | +50.00% | 0.00 | 2 | 1,652 | 0.82 | 0.00 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 420.00 | 0.10 | 2.45 | 1.28 | 0.30 | -0.63 | -67.75% | 0.00 | 12 | 289 | 0.83 | -0.01 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 0.50 | 0.25 | 0.44 | -0.16 | -26.67% | 0.00 | 1 | 929 | 0.74 | -0.02 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 440.00 | 0.20 | 1.50 | 0.85 | 0.50 | -0.25 | -33.34% | 0.00 | 7 | 137 | 0.66 | -0.03 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 450.00 | 0.50 | 1.75 | 1.13 | 1.10 | -0.30 | -21.43% | 0.00 | 8 | 690 | 0.68 | -0.05 | 0.00 | -0.43 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 460.00 | 1.00 | 3.10 | 2.05 | 2.01 | -0.62 | -23.58% | 0.00 | 3 | 197 | 0.70 | -0.07 | 0.00 | -0.57 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 470.00 | 0.85 | 3.50 | 2.18 | 2.21 | -1.79 | -44.75% | 0.00 | 1 | 2,228 | 0.61 | -0.11 | 0.00 | -0.74 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 480.00 | 1.80 | 5.00 | 3.40 | 3.20 | -2.10 | -39.63% | 0.01 | 17 | 93 | 0.61 | -0.16 | 0.01 | -0.92 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 490.00 | 5.00 | 7.10 | 6.05 | 6.06 | -2.04 | -25.19% | 0.01 | 8 | 1,060 | 0.65 | -0.22 | 0.01 | -1.08 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 500.00 | 7.10 | 9.80 | 8.45 | 9.00 | -1.00 | -10.00% | 0.02 | 5 | 97 | 0.66 | -0.29 | 0.01 | -1.22 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 510.00 | 11.40 | 12.40 | 11.90 | 12.30 | -2.40 | -16.33% | 0.02 | 6 | 35 | 0.63 | -0.36 | 0.01 | -1.32 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 520.00 | 15.10 | 16.90 | 16.00 | 16.80 | -2.90 | -14.73% | 0.03 | 31 | 35 | 0.63 | -0.45 | 0.01 | -1.36 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 530.00 | 19.50 | 22.30 | 20.90 | 19.40 | -0.10 | -0.52% | 0.04 | 40 | 26 | 0.63 | -0.53 | 0.01 | -1.35 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 540.00 | 24.90 | 28.50 | 26.70 | 22.62 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | -0.62 | 0.01 | -1.27 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 550.00 | 32.30 | 35.50 | 33.90 | 75.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | -0.70 | 0.01 | -1.14 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 560.00 | 39.40 | 43.00 | 41.20 | % | 0.07 | 0 | 0 | 0.59 | -0.77 | 0.01 | -0.97 | 2/13/2026 4:00:08 PM EST | |||
| 570.00 | 47.10 | 51.00 | 49.05 | % | 0.09 | 0 | 0 | 0.57 | -0.83 | 0.01 | -0.79 | 2/13/2026 4:00:08 PM EST | |||
| 580.00 | 55.90 | 59.90 | 57.90 | % | 0.10 | 0 | 0 | 0.70 | -0.88 | 0.00 | -0.62 | 2/13/2026 4:00:08 PM EST | |||
| 590.00 | 65.30 | 68.90 | 67.10 | % | 0.11 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.46 | 2/13/2026 4:00:08 PM EST | |||
| 600.00 | 74.00 | 78.40 | 76.20 | % | 0.13 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.35 | 2/13/2026 4:00:08 PM EST | |||
| 610.00 | 84.10 | 88.10 | 86.10 | % | 0.14 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.25 | 2/13/2026 4:00:08 PM EST | |||
| 620.00 | 94.50 | 97.90 | 96.20 | % | 0.16 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.17 | 2/13/2026 4:00:08 PM EST | |||
| 640.00 | 113.70 | 117.80 | 115.75 | % | 0.18 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.07 | 2/13/2026 4:00:08 PM EST |