Options Chain for QUANTA SVCS INC COM (PWR) - $299.98 as of 2/4/2025 10:12:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 178.50 | 183.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 125.00 | 173.50 | 178.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 130.00 | 168.50 | 173.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 135.00 | 163.60 | 168.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 140.00 | 158.50 | 163.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 145.00 | 153.60 | 158.50 | 156.00 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 150.00 | 148.60 | 153.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 155.00 | 143.60 | 148.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 160.00 | 138.80 | 143.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 165.00 | 133.70 | 138.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 170.00 | 128.70 | 133.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 175.00 | 124.00 | 128.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 180.00 | 119.00 | 123.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 185.00 | 114.00 | 118.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 190.00 | 109.00 | 113.90 | 112.90 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.03 | 10/31/2024 | 2/4/2025 3:59:53 PM EST |
| 195.00 | 104.20 | 109.00 | 108.30 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.03 | 10/31/2024 | 2/4/2025 3:59:53 PM EST |
| 200.00 | 99.10 | 104.00 | 124.10 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 12/27/2024 | 2/4/2025 3:59:53 PM EST |
| 210.00 | 89.50 | 94.40 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 2/4/2025 3:59:53 PM EST | |||
| 220.00 | 79.60 | 84.40 | 120.36 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.97 | 0.00 | -0.06 | 1/17/2025 | 2/4/2025 3:59:53 PM EST |
| 230.00 | 71.10 | 73.90 | % | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.08 | 2/4/2025 3:59:53 PM EST | |||
| 240.00 | 61.40 | 64.30 | 37.65 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.93 | 0.00 | -0.10 | 8/1/2024 | 2/4/2025 3:59:53 PM EST |
| 250.00 | 52.30 | 55.40 | 60.70 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.90 | 0.00 | -0.12 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 260.00 | 44.20 | 46.60 | 57.20 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.86 | 0.00 | -0.14 | 1/13/2025 | 2/4/2025 3:59:53 PM EST |
| 270.00 | 34.90 | 38.00 | 32.70 | 0.00 | 0.00% | 0 | 37 | 0.40 | 0.80 | 0.01 | -0.16 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 280.00 | 29.10 | 30.20 | 36.15 | 0.00 | 0.00% | 0 | 45 | 0.41 | 0.73 | 0.01 | -0.18 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 290.00 | 22.60 | 23.50 | 25.15 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.64 | 0.01 | -0.20 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 300.00 | 16.90 | 17.90 | 18.27 | -0.97 | -5.05% | 3 | 395 | 0.39 | 0.55 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 310.00 | 12.60 | 13.30 | 13.20 | -1.10 | -7.70% | 13 | 644 | 0.39 | 0.45 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 320.00 | 8.90 | 9.60 | 9.67 | -1.48 | -13.28% | 5 | 863 | 0.39 | 0.36 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 330.00 | 6.20 | 6.70 | 7.37 | 0.00 | 0.00% | 0 | 502 | 0.38 | 0.28 | 0.01 | -0.16 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 340.00 | 4.10 | 4.50 | 4.42 | -1.28 | -22.46% | 2 | 452 | 0.38 | 0.21 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 350.00 | 2.55 | 3.10 | 2.85 | -0.59 | -17.16% | 57 | 693 | 0.38 | 0.15 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 360.00 | 1.05 | 2.00 | 2.05 | -0.65 | -24.08% | 2 | 147 | 0.36 | 0.10 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 370.00 | 1.00 | 1.40 | 1.40 | -0.26 | -15.67% | 3 | 267 | 0.38 | 0.07 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 380.00 | 0.30 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 225 | 0.39 | 0.05 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 390.00 | 0.05 | 2.00 | 0.70 | 0.00 | 0.00% | 0 | 120 | 0.43 | 0.03 | 0.00 | -0.04 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 400.00 | 0.10 | 1.50 | 0.40 | -0.10 | -20.00% | 4 | 422 | 0.38 | 0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 410.00 | 0.05 | 2.35 | 0.21 | 0.00 | 0.00% | 0 | 236 | 0.64 | 0.01 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 4.80 | 1.09 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.01 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 430.00 | 0.05 | 1.40 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 118 | 0.56 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 450.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 2.85 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 470.00 | 0.00 | 1.35 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 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 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 2/4/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 2/4/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.30 | 3.20 | 0.00 | 0.00% | 0 | 500 | 0.79 | 0.00 | 0.00 | -0.01 | 9/11/2024 | 2/4/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 1,005 | 0.75 | 0.00 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.55 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.03 | 10/18/2024 | 2/4/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.55 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | -0.03 | 8/1/2024 | 2/4/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.01 | 0.00 | -0.03 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 210.00 | 0.10 | 1.80 | 5.85 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.01 | 0.00 | -0.05 | 9/13/2024 | 2/4/2025 3:59:53 PM EST |
| 220.00 | 0.20 | 1.95 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.03 | 0.00 | -0.06 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 230.00 | 0.35 | 2.95 | 0.90 | 0.00 | 0.00% | 0 | 31 | 0.55 | -0.04 | 0.00 | -0.08 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 240.00 | 1.15 | 1.65 | 1.50 | -0.20 | -11.77% | 2 | 25 | 0.45 | -0.07 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 250.00 | 1.95 | 2.40 | 2.28 | -0.57 | -20.00% | 10 | 41 | 0.43 | -0.10 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 260.00 | 3.00 | 3.40 | 3.90 | 0.00 | 0.00% | 0 | 21 | 0.41 | -0.14 | 0.00 | -0.14 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 270.00 | 5.00 | 5.60 | 5.30 | 0.00 | 0.00% | 2 | 50 | 0.41 | -0.20 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 280.00 | 7.60 | 8.10 | 7.81 | +0.16 | +2.10% | 10 | 77 | 0.41 | -0.27 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 290.00 | 11.10 | 11.60 | 11.05 | -0.22 | -1.96% | 1 | 208 | 0.40 | -0.36 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 300.00 | 14.90 | 16.40 | 15.02 | 0.00 | 0.00% | 0 | 337 | 0.39 | -0.45 | 0.01 | -0.20 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 310.00 | 19.30 | 23.60 | 19.57 | 0.00 | 0.00% | 0 | 118 | 0.40 | -0.55 | 0.01 | -0.20 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 320.00 | 26.80 | 28.80 | 21.70 | 0.00 | 0.00% | 0 | 116 | 0.39 | -0.64 | 0.01 | -0.18 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 330.00 | 33.10 | 35.70 | 36.00 | 0.00 | 0.00% | 0 | 50 | 0.37 | -0.72 | 0.01 | -0.16 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 340.00 | 41.30 | 44.60 | 36.50 | 0.00 | 0.00% | 0 | 32 | 0.38 | -0.79 | 0.01 | -0.14 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 350.00 | 50.10 | 52.60 | 49.00 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.85 | 0.01 | -0.11 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 360.00 | 58.70 | 62.10 | 55.10 | 0.00 | 0.00% | 0 | 30 | 0.44 | -0.90 | 0.00 | -0.09 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 370.00 | 68.80 | 71.80 | 61.60 | 0.00 | 0.00% | 0 | 19 | 0.44 | -0.93 | 0.00 | -0.07 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 380.00 | 78.50 | 81.50 | 75.40 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.95 | 0.00 | -0.05 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 390.00 | 88.00 | 91.70 | 39.10 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.97 | 0.00 | -0.04 | 1/24/2025 | 2/4/2025 3:59:53 PM EST |
| 400.00 | 98.20 | 101.70 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 410.00 | 108.50 | 111.70 | 46.70 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 420.00 | 117.70 | 122.50 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 430.00 | 127.70 | 132.50 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 440.00 | 137.60 | 142.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 450.00 | 147.60 | 152.50 | 128.70 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:53 PM EST |
| 460.00 | 157.70 | 162.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 470.00 | 167.70 | 172.50 | 145.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:53 PM EST |
| 480.00 | 177.70 | 182.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 490.00 | 187.70 | 192.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST |