Options Chain for QUANTA SVCS INC COM (PWR) - $269.36 as of 2/21/2025 9:14:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 108.50 | 113.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 165.00 | 103.70 | 108.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 170.00 | 99.00 | 103.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 175.00 | 93.70 | 98.50 | 137.50 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 3:59:56 PM EST |
| 180.00 | 89.00 | 93.50 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 185.00 | 84.10 | 88.50 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 190.00 | 79.30 | 84.00 | 153.88 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.99 | 0.00 | -0.03 | 1/17/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 74.30 | 79.00 | % | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 200.00 | 69.60 | 74.00 | 96.00 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.97 | 0.00 | -0.05 | 1/29/2025 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 61.30 | 64.50 | 75.90 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.95 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 220.00 | 50.70 | 55.50 | % | 0 | 0 | 0.44 | 0.91 | 0.00 | -0.09 | 2/21/2025 3:59:56 PM EST | |||
| 230.00 | 42.90 | 46.50 | 76.11 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.87 | 0.01 | -0.11 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 240.00 | 35.10 | 38.20 | % | 0 | 0 | 0.42 | 0.80 | 0.01 | -0.13 | 2/21/2025 3:59:56 PM EST | |||
| 250.00 | 26.30 | 29.50 | % | 0 | 0 | 0.40 | 0.73 | 0.01 | -0.15 | 2/21/2025 3:59:56 PM EST | |||
| 260.00 | 19.80 | 22.40 | 22.46 | -28.79 | -56.18% | 1 | 2 | 0.38 | 0.64 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 270.00 | 14.90 | 16.90 | 16.90 | -3.30 | -16.34% | 15 | 54 | 0.36 | 0.54 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 280.00 | 10.30 | 12.10 | 16.50 | -0.60 | -3.51% | 7 | 40 | 0.35 | 0.44 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 290.00 | 7.00 | 8.50 | 7.53 | -3.77 | -33.37% | 74 | 376 | 0.35 | 0.34 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 300.00 | 3.30 | 5.60 | 5.23 | -3.39 | -39.33% | 55 | 131 | 0.36 | 0.25 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 310.00 | 2.15 | 3.80 | 3.65 | -1.59 | -30.35% | 33 | 113 | 0.33 | 0.18 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 320.00 | 1.00 | 2.55 | 2.20 | -0.80 | -26.67% | 20 | 115 | 0.36 | 0.13 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 330.00 | 0.30 | 1.90 | 1.40 | -0.70 | -33.34% | 26 | 288 | 0.36 | 0.09 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 340.00 | 0.70 | 1.10 | 1.06 | 0.00 | 0.00% | 0 | 83 | 0.35 | 0.06 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 350.00 | 0.25 | 1.95 | 1.26 | -1.16 | -47.94% | 3 | 40 | 0.47 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 360.00 | 0.15 | 1.80 | 3.36 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.03 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 370.00 | 0.15 | 1.65 | 1.11 | 0.00 | 0.00% | 0 | 83 | 0.36 | 0.02 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 380.00 | 0.05 | 2.40 | 1.42 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.01 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 1.50 | 7.70 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 4.80 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 430.00 | 0.00 | 4.80 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 440.00 | 0.00 | 4.80 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 450.00 | 0.00 | 4.80 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 460.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 470.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 480.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 490.00 | 0.00 | 4.80 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 500.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.30 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.35 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.85 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.75 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 210.00 | 0.15 | 4.90 | % | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 220.00 | 0.80 | 4.90 | % | 0 | 0 | 0.44 | -0.09 | 0.00 | -0.09 | 2/21/2025 3:59:56 PM EST | |||
| 230.00 | 2.80 | 3.30 | 2.90 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.13 | 0.01 | -0.11 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 240.00 | 4.50 | 6.20 | 4.70 | +2.55 | +118.61% | 2 | 21 | 0.42 | -0.20 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 250.00 | 6.90 | 8.90 | 7.51 | +3.11 | +70.69% | 25 | 53 | 0.41 | -0.27 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 260.00 | 10.20 | 11.70 | 10.40 | +5.05 | +94.40% | 24 | 51 | 0.39 | -0.36 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 270.00 | 14.50 | 15.40 | 14.72 | +6.72 | +84.00% | 35 | 17 | 0.37 | -0.46 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 280.00 | 18.70 | 22.30 | 20.20 | +7.60 | +60.32% | 25 | 60 | 0.37 | -0.56 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 290.00 | 25.20 | 28.10 | 26.73 | +6.13 | +29.76% | 6 | 94 | 0.36 | -0.66 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 300.00 | 32.70 | 36.00 | 22.00 | 0.00 | 0.00% | 0 | 85 | 0.34 | -0.75 | 0.01 | -0.11 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 310.00 | 40.20 | 43.90 | 27.20 | 0.00 | 0.00% | 0 | 139 | 0.33 | -0.82 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 320.00 | 49.20 | 52.50 | 44.40 | +22.40 | +101.82% | 10 | 27 | 0.40 | -0.87 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 330.00 | 58.70 | 61.90 | 30.24 | 0.00 | 0.00% | 0 | 71 | 0.42 | -0.91 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 340.00 | 68.60 | 71.40 | 44.90 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.94 | 0.00 | -0.04 | 1/29/2025 | 2/21/2025 3:59:56 PM EST |
| 350.00 | 78.20 | 81.90 | 56.00 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.96 | 0.00 | -0.03 | 1/27/2025 | 2/21/2025 3:59:56 PM EST |
| 360.00 | 88.30 | 91.60 | 75.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.97 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 370.00 | 98.00 | 102.90 | 25.90 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 1/24/2025 | 2/21/2025 3:59:56 PM EST |
| 380.00 | 108.00 | 112.90 | 95.66 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 390.00 | 118.10 | 123.00 | 105.63 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 400.00 | 128.00 | 132.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 410.00 | 138.00 | 142.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 420.00 | 148.00 | 152.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 430.00 | 158.00 | 162.90 | 125.80 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:56 PM EST |
| 440.00 | 168.10 | 173.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 450.00 | 178.00 | 182.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 460.00 | 188.00 | 192.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 470.00 | 198.00 | 202.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 480.00 | 208.10 | 213.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 490.00 | 218.00 | 222.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 500.00 | 228.00 | 232.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |