Options Chain for QNITY ELECTRONICS INC COMMON STOCK (Q) - $99.35 as of 1/30/2026 6:51:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.50 | 53.50 | 52.00 | % | 1.16 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 45.10 | 48.60 | 46.85 | % | 0.94 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 55.00 | 40.40 | 43.70 | 42.05 | % | 0.76 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 35.30 | 38.80 | 37.05 | % | 0.62 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 65.00 | 30.90 | 34.00 | 32.45 | % | 0.50 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 70.00 | 26.10 | 29.20 | 27.65 | 28.35 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.98 | 0.96 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 22.00 | 24.30 | 23.15 | 24.76 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.77 | 0.92 | 0.01 | -0.05 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 17.30 | 19.80 | 18.55 | 24.81 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.48 | 0.87 | 0.01 | -0.06 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 13.50 | 15.70 | 14.60 | % | 0.17 | 0 | 0 | 0.50 | 0.79 | 0.02 | -0.07 | 1/30/2026 3:59:57 PM EST | |||
| 90.00 | 10.00 | 12.20 | 11.10 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.49 | 0.70 | 0.02 | -0.08 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 7.20 | 9.60 | 8.40 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.51 | 0.60 | 0.02 | -0.09 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 100.00 | 5.00 | 7.20 | 6.10 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 1,014 | 0.50 | 0.49 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 3.30 | 4.90 | 4.10 | 5.13 | +0.03 | +0.59% | 0.04 | 3 | 2,101 | 0.49 | 0.38 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 110.00 | 1.95 | 4.20 | 3.08 | 3.27 | +0.28 | +9.37% | 0.03 | 2 | 35 | 0.51 | 0.29 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 115.00 | 0.75 | 2.75 | 1.75 | 2.15 | -0.30 | -12.25% | 0.02 | 4 | 38 | 0.47 | 0.21 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 120.00 | 1.00 | 1.95 | 1.48 | 1.23 | -0.22 | -15.18% | 0.01 | 22 | 1,914 | 0.52 | 0.15 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 125.00 | 0.05 | 2.05 | 1.05 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1,597 | 0.48 | 0.10 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 130.00 | 0.05 | 2.85 | 1.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | 0.07 | 0.01 | -0.02 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.04 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.25 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.75 | 1.38 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.10 | -0.02 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 75.00 | 0.05 | 3.10 | 1.58 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.60 | -0.08 | 0.01 | -0.05 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 1.05 | 1.80 | 1.43 | 1.50 | +0.38 | +33.93% | 0.02 | 7 | 16 | 0.54 | -0.13 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 1.20 | 3.30 | 2.25 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.50 | -0.21 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 3.00 | 5.00 | 4.00 | 3.00 | -0.04 | -1.32% | 0.04 | 3 | 35 | 0.52 | -0.30 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 4.90 | 7.10 | 6.00 | 5.52 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.51 | -0.40 | 0.02 | -0.09 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 100.00 | 7.30 | 10.00 | 8.65 | 8.05 | +1.09 | +15.67% | 0.09 | 1 | 4 | 0.51 | -0.51 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 10.50 | 13.00 | 11.75 | 10.82 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | -0.62 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 110.00 | 14.10 | 17.50 | 15.80 | % | 0.14 | 0 | 0 | 0.51 | -0.71 | 0.02 | -0.07 | 1/30/2026 3:59:57 PM EST | |||
| 115.00 | 18.20 | 20.80 | 19.50 | 17.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.62 | -0.79 | 0.02 | -0.06 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 120.00 | 22.90 | 25.50 | 24.20 | % | 0.20 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 27.20 | 30.10 | 28.65 | % | 0.23 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 31.90 | 34.90 | 33.40 | % | 0.26 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 36.80 | 39.90 | 38.35 | % | 0.28 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 140.00 | 41.80 | 45.10 | 43.45 | % | 0.31 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 46.80 | 50.20 | 48.50 | % | 0.33 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 51.80 | 54.90 | 53.35 | % | 0.36 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |