Options Chain for QNITY ELECTRONICS INC COMMON STOCK (Q) - $151.00 as of 5/11/2026 6:14:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 101.30 | 106.00 | 103.65 | % | 2.07 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 55.00 | 96.50 | 101.00 | 98.75 | % | 1.80 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 60.00 | 91.10 | 96.00 | 93.55 | % | 1.56 | 0 | 11 | 6.28 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 65.00 | 86.30 | 91.00 | 88.65 | % | 1.36 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 70.00 | 81.50 | 86.00 | 83.75 | % | 1.20 | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 75.00 | 76.20 | 81.00 | 78.60 | 66.19 | 0.00 | 0.00% | 1.05 | 0 | 42 | 5.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 3:59:53 PM EST |
| 80.00 | 71.50 | 76.00 | 73.75 | 65.70 | 0.00 | 0.00% | 0.92 | 0 | 12 | 4.56 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 85.00 | 67.10 | 69.90 | 68.50 | 47.90 | 0.00 | 0.00% | 0.81 | 0 | 134 | 3.72 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/11/2026 3:59:53 PM EST |
| 90.00 | 62.10 | 64.90 | 63.50 | 58.50 | 0.00 | 0.00% | 0.71 | 0 | 102 | 3.41 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 95.00 | 57.10 | 59.90 | 58.50 | 57.55 | +9.09 | +18.76% | 0.62 | 1 | 853 | 3.11 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 100.00 | 52.10 | 54.40 | 53.25 | 53.81 | +15.81 | +41.61% | 0.53 | 3 | 77 | 2.50 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 105.00 | 47.10 | 49.90 | 48.50 | 47.40 | +4.90 | +11.53% | 0.46 | 1 | 620 | 2.56 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 110.00 | 42.00 | 44.70 | 43.35 | 45.23 | +9.51 | +26.63% | 0.39 | 3 | 1,188 | 2.19 | 1.00 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 115.00 | 37.10 | 40.00 | 38.55 | 40.97 | +11.44 | +38.74% | 0.34 | 3 | 53 | 2.09 | 0.99 | 0.00 | -0.07 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 120.00 | 32.40 | 35.50 | 33.95 | 34.10 | +6.30 | +22.67% | 0.28 | 6 | 2,273 | 2.03 | 0.98 | 0.00 | -0.17 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 125.00 | 27.40 | 30.50 | 28.95 | 31.15 | +8.82 | +39.50% | 0.23 | 603 | 740 | 1.78 | 0.96 | 0.00 | -0.31 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 130.00 | 23.60 | 26.00 | 24.80 | 24.20 | +5.80 | +31.53% | 0.19 | 49 | 4,134 | 1.67 | 0.92 | 0.01 | -0.45 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 135.00 | 18.80 | 21.40 | 20.10 | 19.96 | +5.76 | +40.57% | 0.15 | 7 | 400 | 1.51 | 0.87 | 0.01 | -0.61 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 140.00 | 14.50 | 17.30 | 15.90 | 16.20 | +5.10 | +45.95% | 0.11 | 48 | 2,053 | 1.00 | 0.80 | 0.01 | -0.78 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 145.00 | 11.80 | 13.80 | 12.80 | 12.80 | +4.97 | +63.48% | 0.09 | 661 | 490 | 1.14 | 0.71 | 0.02 | -0.93 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 150.00 | 9.20 | 10.70 | 9.95 | 10.00 | +4.30 | +75.44% | 0.07 | 290 | 1,565 | 1.22 | 0.61 | 0.02 | -1.03 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 155.00 | 7.10 | 8.20 | 7.65 | 7.55 | +3.55 | +88.75% | 0.05 | 476 | 453 | 1.23 | 0.51 | 0.02 | -1.07 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 160.00 | 5.30 | 6.40 | 5.85 | 6.09 | +3.34 | +121.46% | 0.04 | 368 | 433 | 1.28 | 0.42 | 0.02 | -1.06 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 165.00 | 2.85 | 4.80 | 3.83 | 4.33 | +2.43 | +127.90% | 0.02 | 426 | 139 | 1.21 | 0.34 | 0.02 | -1.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 170.00 | 2.55 | 3.60 | 3.08 | 3.30 | +2.05 | +164.00% | 0.02 | 419 | 127 | 1.29 | 0.27 | 0.02 | -0.90 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 175.00 | 2.30 | 4.60 | 3.45 | 2.50 | +1.25 | +100.00% | 0.02 | 12,498 | 47 | 1.37 | 0.21 | 0.01 | -0.78 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 180.00 | 1.65 | 1.95 | 1.80 | 1.80 | +0.15 | +9.10% | 0.01 | 236 | 74 | 1.42 | 0.16 | 0.01 | -0.66 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 185.00 | 1.00 | 1.60 | 1.30 | 1.40 | +0.95 | +211.12% | 0.01 | 935 | 260 | 1.42 | 0.12 | 0.01 | -0.54 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 190.00 | 0.40 | 3.20 | 1.80 | 0.90 | % | 0.01 | 23 | 0 | 1.33 | 0.09 | 0.01 | -0.44 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 195.00 | 0.30 | 1.00 | 0.65 | 0.75 | +0.26 | +53.07% | 0.00 | 3 | 8 | 1.46 | 0.06 | 0.01 | -0.34 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 200.00 | 0.05 | 0.55 | 0.30 | 0.55 | +0.50 | +1,000.00% | 0.00 | 748 | 1 | 1.48 | 0.04 | 0.00 | -0.26 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 210.00 | 0.10 | 2.40 | 1.25 | 0.34 | % | 0.01 | 11 | 0 | 1.92 | 0.02 | 0.00 | -0.13 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 220.00 | 0.05 | 0.20 | 0.13 | 0.10 | % | 0.00 | 31 | 0 | 1.49 | 0.01 | 0.00 | -0.08 | 5/11/2026 | 5/11/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/11/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/11/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 46 | 5.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/11/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.58 | -98.31% | 0.00 | 15 | 278 | 1.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.04 | -0.61 | -93.85% | 0.00 | 10 | 5,467 | 1.68 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.02 | -28.58% | 0.00 | 57 | 32 | 1.51 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.09 | -0.06 | -40.00% | 0.01 | 7 | 62 | 1.47 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.24 | -0.80 | -76.93% | 0.00 | 24 | 52 | 1.38 | -0.01 | 0.00 | -0.07 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 4.00 | 2.00 | 0.15 | -0.42 | -73.69% | 0.02 | 64 | 129 | 1.69 | -0.02 | 0.00 | -0.17 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 125.00 | 0.35 | 1.00 | 0.68 | 0.35 | -0.30 | -46.16% | 0.01 | 167 | 68 | 1.26 | -0.04 | 0.00 | -0.31 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 130.00 | 0.75 | 1.00 | 0.88 | 0.90 | -0.39 | -30.24% | 0.01 | 296 | 161 | 1.23 | -0.08 | 0.01 | -0.45 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 135.00 | 1.25 | 1.70 | 1.48 | 1.50 | -0.70 | -31.82% | 0.01 | 90 | 201 | 1.24 | -0.13 | 0.01 | -0.61 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 140.00 | 2.20 | 3.00 | 2.60 | 2.60 | -1.40 | -35.00% | 0.02 | 428 | 182 | 1.26 | -0.20 | 0.01 | -0.78 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 145.00 | 3.70 | 4.70 | 4.20 | 4.44 | -1.18 | -21.00% | 0.03 | 455 | 85 | 1.28 | -0.29 | 0.02 | -0.93 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 150.00 | 5.30 | 8.00 | 6.65 | 6.00 | -1.47 | -19.68% | 0.04 | 387 | 101 | 1.36 | -0.39 | 0.02 | -1.03 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 155.00 | 7.80 | 10.90 | 9.35 | 9.00 | -6.15 | -40.60% | 0.06 | 70 | 1 | 1.30 | -0.49 | 0.02 | -1.07 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 160.00 | 9.50 | 12.40 | 10.95 | 10.50 | % | 0.07 | 18 | 0 | 1.27 | -0.58 | 0.02 | -1.06 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 165.00 | 14.20 | 16.00 | 15.10 | 15.00 | -9.90 | -39.76% | 0.09 | 6 | 8 | 1.31 | -0.66 | 0.02 | -1.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 170.00 | 18.10 | 20.10 | 19.10 | 19.68 | -9.72 | -33.07% | 0.11 | 1 | 3 | 1.36 | -0.73 | 0.02 | -0.90 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 175.00 | 22.10 | 25.30 | 23.70 | % | 0.14 | 0 | 0 | 1.45 | -0.79 | 0.01 | -0.78 | 5/11/2026 3:59:53 PM EST | |||
| 180.00 | 26.40 | 29.50 | 27.95 | % | 0.16 | 0 | 0 | 1.76 | -0.84 | 0.01 | -0.66 | 5/11/2026 3:59:53 PM EST | |||
| 185.00 | 31.30 | 34.30 | 32.80 | % | 0.18 | 0 | 0 | 1.89 | -0.88 | 0.01 | -0.54 | 5/11/2026 3:59:53 PM EST | |||
| 190.00 | 36.00 | 39.00 | 37.50 | % | 0.20 | 0 | 0 | 1.98 | -0.91 | 0.01 | -0.44 | 5/11/2026 3:59:53 PM EST | |||
| 195.00 | 40.70 | 43.80 | 42.25 | % | 0.22 | 0 | 0 | 2.08 | -0.94 | 0.01 | -0.34 | 5/11/2026 3:59:53 PM EST | |||
| 200.00 | 45.60 | 48.50 | 47.05 | % | 0.24 | 0 | 0 | 2.14 | -0.96 | 0.00 | -0.26 | 5/11/2026 3:59:53 PM EST | |||
| 210.00 | 55.40 | 58.30 | 56.85 | % | 0.27 | 0 | 0 | 2.38 | -0.98 | 0.00 | -0.13 | 5/11/2026 3:59:53 PM EST | |||
| 220.00 | 65.30 | 68.10 | 66.70 | % | 0.30 | 0 | 0 | 2.52 | -0.99 | 0.00 | -0.08 | 5/11/2026 3:59:53 PM EST |