Options Chain for QUANTA SVCS INC COM (PWR) - $359.99 as of 1/22/2025 9:15:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 236.80 | 241.40 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 231.80 | 236.40 | 130.00 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 1/21/2025 3:59:53 PM EST |
| 130.00 | 226.80 | 231.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 222.00 | 226.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 217.00 | 221.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 145.00 | 211.90 | 216.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 207.00 | 211.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 155.00 | 202.00 | 206.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 160.00 | 197.10 | 201.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 165.00 | 192.10 | 196.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 187.00 | 191.50 | 94.50 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 1/21/2025 3:59:53 PM EST |
| 175.00 | 182.00 | 186.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 180.00 | 177.00 | 181.70 | 146.50 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:53 PM EST |
| 185.00 | 172.20 | 176.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 190.00 | 167.10 | 171.70 | 111.20 | 0.00 | 0.00% | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 162.10 | 166.80 | 116.40 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 157.20 | 161.80 | 138.15 | 0.00 | 0.00% | 0 | 9 | 1.22 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 147.20 | 151.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 220.00 | 137.40 | 141.90 | 98.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 127.30 | 132.00 | 84.10 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 117.40 | 122.00 | 81.96 | 0.00 | 0.00% | 0 | 20 | 0.90 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 107.50 | 112.00 | 65.00 | 0.00 | 0.00% | 0 | 10 | 0.82 | 1.00 | 0.00 | -0.04 | 10/4/2024 | 1/21/2025 3:59:53 PM EST |
| 260.00 | 98.00 | 102.00 | 42.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.05 | 9/19/2024 | 1/21/2025 3:59:53 PM EST |
| 270.00 | 88.10 | 92.40 | 73.70 | 0.00 | 0.00% | 0 | 16 | 0.68 | 0.99 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 280.00 | 78.30 | 82.50 | 63.85 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.98 | 0.00 | -0.09 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 290.00 | 68.60 | 72.50 | 43.72 | 0.00 | 0.00% | 0 | 64 | 0.39 | 0.96 | 0.00 | -0.11 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 300.00 | 58.90 | 63.00 | 58.10 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.94 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 310.00 | 49.50 | 53.50 | 44.24 | 0.00 | 0.00% | 0 | 27 | 0.37 | 0.91 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 320.00 | 40.50 | 44.00 | 46.79 | +13.79 | +41.79% | 2 | 265 | 0.37 | 0.87 | 0.01 | -0.18 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 330.00 | 31.80 | 35.50 | 39.30 | +6.12 | +18.45% | 46 | 81 | 0.36 | 0.82 | 0.01 | -0.20 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 340.00 | 23.90 | 28.00 | 21.50 | 0.00 | 0.00% | 0 | 1,201 | 0.34 | 0.74 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 350.00 | 17.10 | 21.00 | 20.00 | +1.00 | +5.27% | 1 | 551 | 0.34 | 0.64 | 0.01 | -0.23 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 360.00 | 11.40 | 15.50 | 15.00 | +1.67 | +12.53% | 1 | 160 | 0.31 | 0.52 | 0.01 | -0.23 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 370.00 | 8.50 | 10.50 | 9.40 | +1.50 | +18.99% | 8 | 257 | 0.32 | 0.40 | 0.01 | -0.21 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 380.00 | 3.90 | 7.80 | 6.50 | +1.30 | +25.00% | 2 | 37 | 0.33 | 0.29 | 0.01 | -0.18 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 390.00 | 1.55 | 5.70 | 3.93 | +1.03 | +35.52% | 1 | 79 | 0.35 | 0.20 | 0.01 | -0.15 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 400.00 | 0.25 | 4.30 | 0.66 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.14 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 3.60 | 0.95 | 0.00 | 0.00% | 0 | 30 | 0.32 | 0.09 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 2.90 | 1.10 | +1.05 | +2,100.00% | 1 | 11 | 0.29 | 0.05 | 0.00 | -0.05 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 2.80 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.03 | 0.00 | -0.03 | 11/14/2024 | 1/21/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 2.60 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 450.00 | 0.05 | 2.45 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 2.35 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 470.00 | 0.00 | 2.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 480.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 1/21/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 2.57 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 1/21/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 3.30 | 0.00 | 0.00% | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 1/21/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 1/21/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.15 | 1.34 | 0.00 | 0.00% | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.82 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 101 | 0.85 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 34 | 0.61 | 0.00 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 2.05 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.53 | -0.01 | 0.00 | -0.05 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 270.00 | 0.15 | 2.05 | 0.35 | -2.05 | -85.42% | 1 | 110 | 0.53 | -0.01 | 0.00 | -0.06 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 1.70 | 1.05 | 0.00 | 0.00% | 2 | 47 | 0.46 | -0.02 | 0.00 | -0.09 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 2.65 | 0.70 | -0.22 | -23.92% | 1 | 1,057 | 0.50 | -0.04 | 0.00 | -0.11 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 300.00 | 0.50 | 2.90 | 1.15 | 0.00 | 0.00% | 0 | 352 | 0.45 | -0.06 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 3.70 | 1.80 | 0.00 | 0.00% | 0 | 131 | 0.41 | -0.09 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 320.00 | 0.25 | 3.40 | 2.61 | 0.00 | 0.00% | 0 | 95 | 0.36 | -0.13 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 330.00 | 2.50 | 5.50 | 3.66 | 0.00 | 0.00% | 0 | 38 | 0.36 | -0.18 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 340.00 | 3.70 | 7.90 | 6.80 | 0.00 | 0.00% | 0 | 32 | 0.35 | -0.26 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 350.00 | 6.90 | 10.90 | 7.30 | -2.70 | -27.00% | 2 | 11 | 0.32 | -0.36 | 0.01 | -0.23 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 360.00 | 11.20 | 15.40 | 15.00 | 0.00 | 0.00% | 0 | 61 | 0.33 | -0.48 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 370.00 | 16.70 | 20.90 | 26.70 | 0.00 | 0.00% | 0 | 88 | 0.32 | -0.60 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 380.00 | 23.40 | 27.80 | % | 0 | 0 | 0.31 | -0.71 | 0.01 | -0.18 | 1/21/2025 3:59:53 PM EST | |||
| 390.00 | 31.20 | 35.80 | 55.50 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.15 | 12/18/2024 | 1/21/2025 3:59:53 PM EST |
| 400.00 | 40.00 | 44.20 | 36.10 | -31.90 | -46.92% | 41 | 0 | 0.36 | -0.86 | 0.01 | -0.11 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 410.00 | 49.40 | 53.60 | 45.10 | -43.40 | -49.04% | 2 | 0 | 0.40 | -0.91 | 0.00 | -0.08 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 420.00 | 59.10 | 63.40 | 95.00 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.05 | 12/19/2024 | 1/21/2025 3:59:53 PM EST |
| 430.00 | 69.10 | 73.40 | 105.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 12/19/2024 | 1/21/2025 3:59:53 PM EST |
| 440.00 | 79.10 | 83.60 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 450.00 | 89.10 | 93.60 | 125.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 12/19/2024 | 1/21/2025 3:59:53 PM EST |
| 460.00 | 99.10 | 103.60 | 135.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 12/19/2024 | 1/21/2025 3:59:53 PM EST |
| 470.00 | 109.10 | 113.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 480.00 | 119.10 | 123.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |