Options Chain for QUANTA SVCS INC COM (PWR) - $254.29 as of 3/28/2025 8:49:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 133.20 | 136.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 125.00 | 128.00 | 132.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 130.00 | 123.00 | 126.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:07 PM EST | |||
| 135.00 | 118.40 | 121.80 | 173.50 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.02 | 10/31/2024 | 3/28/2025 4:00:07 PM EST |
| 140.00 | 113.20 | 117.30 | 184.10 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 12/27/2024 | 3/28/2025 4:00:07 PM EST |
| 145.00 | 108.30 | 112.40 | 142.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 2/18/2025 | 3/28/2025 4:00:07 PM EST |
| 150.00 | 103.70 | 107.20 | 124.50 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.99 | 0.00 | -0.03 | 2/26/2025 | 3/28/2025 4:00:07 PM EST |
| 155.00 | 98.80 | 102.20 | 153.80 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 10/31/2024 | 3/28/2025 4:00:07 PM EST |
| 160.00 | 94.00 | 97.00 | 149.25 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.98 | 0.00 | -0.05 | 10/31/2024 | 3/28/2025 4:00:07 PM EST |
| 165.00 | 89.10 | 92.30 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.05 | 3/28/2025 4:00:07 PM EST | |||
| 170.00 | 84.30 | 87.80 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.06 | 3/28/2025 4:00:07 PM EST | |||
| 175.00 | 79.50 | 82.90 | 130.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.07 | 1/28/2025 | 3/28/2025 4:00:07 PM EST |
| 180.00 | 74.80 | 78.10 | % | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.08 | 3/28/2025 4:00:07 PM EST | |||
| 185.00 | 70.00 | 73.20 | 144.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.09 | 12/19/2024 | 3/28/2025 4:00:07 PM EST |
| 190.00 | 65.30 | 68.40 | % | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.10 | 3/28/2025 4:00:07 PM EST | |||
| 195.00 | 60.70 | 63.90 | 134.50 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.91 | 0.00 | -0.11 | 12/19/2024 | 3/28/2025 4:00:07 PM EST |
| 200.00 | 56.60 | 59.60 | 54.00 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.90 | 0.00 | -0.12 | 3/11/2025 | 3/28/2025 4:00:07 PM EST |
| 210.00 | 47.90 | 50.60 | 55.18 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.86 | 0.00 | -0.14 | 3/17/2025 | 3/28/2025 4:00:07 PM EST |
| 220.00 | 39.10 | 42.40 | 39.40 | -1.78 | -4.33% | 1 | 11 | 0.52 | 0.81 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 230.00 | 32.60 | 33.40 | 31.25 | +8.95 | +40.14% | 6 | 4 | 0.50 | 0.74 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 240.00 | 25.60 | 28.00 | 24.00 | -6.20 | -20.53% | 5 | 10 | 0.51 | 0.67 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 250.00 | 19.50 | 21.30 | 34.65 | 0.00 | 0.00% | 0 | 26 | 0.48 | 0.58 | 0.01 | -0.19 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 260.00 | 14.30 | 14.80 | 14.00 | +0.20 | +1.45% | 9 | 130 | 0.45 | 0.49 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 270.00 | 10.00 | 10.70 | 10.00 | -0.42 | -4.04% | 7 | 44 | 0.44 | 0.39 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 280.00 | 6.80 | 7.30 | 6.34 | -0.86 | -11.95% | 3 | 70 | 0.43 | 0.30 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 290.00 | 4.40 | 4.90 | 4.14 | +0.14 | +3.50% | 2 | 183 | 0.42 | 0.22 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 300.00 | 2.65 | 3.20 | 2.80 | +0.35 | +14.29% | 5 | 90 | 0.41 | 0.15 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 310.00 | 1.65 | 2.00 | 1.75 | +0.10 | +6.07% | 6 | 312 | 0.40 | 0.11 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 320.00 | 1.05 | 1.25 | 1.05 | -0.70 | -40.00% | 13 | 166 | 0.40 | 0.07 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 330.00 | 0.30 | 2.50 | 2.15 | 0.00 | 0.00% | 0 | 154 | 0.46 | 0.05 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 340.00 | 0.15 | 2.55 | 1.15 | 0.00 | 0.00% | 0 | 470 | 0.50 | 0.03 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 350.00 | 0.05 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 127 | 0.44 | 0.02 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 360.00 | 0.00 | 1.50 | 0.52 | 0.00 | 0.00% | 0 | 66 | 0.59 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 4:00:07 PM EST |
| 370.00 | 0.00 | 2.25 | 0.46 | 0.00 | 0.00% | 0 | 87 | 0.62 | 0.01 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:07 PM EST |
| 380.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 29 | 0.65 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:07 PM EST |
| 390.00 | 0.00 | 1.40 | 0.53 | 0.00 | 0.00% | 0 | 536 | 0.68 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:07 PM EST |
| 400.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 58 | 0.71 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:07 PM EST |
| 410.00 | 0.00 | 1.40 | 6.60 | 0.00 | 0.00% | 0 | 59 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 4:00:07 PM EST |
| 420.00 | 0.00 | 2.20 | 8.30 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 4:00:07 PM EST |
| 430.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:07 PM EST |
| 440.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 51 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 4:00:07 PM EST |
| 450.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 125 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:07 PM EST |
| 460.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:07 PM EST |
| 470.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 4:00:07 PM EST |
| 480.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 490.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 500.00 | 0.00 | 2.15 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:07 PM EST |
| 520.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:07 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 | 1.40 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.45 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.45 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.85 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.85 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 3/28/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.85 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 3/28/2025 4:00:07 PM EST | |||
| 160.00 | 0.15 | 0.85 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.05 | 3/28/2025 4:00:07 PM EST | |||
| 165.00 | 0.20 | 1.75 | 1.17 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.02 | 0.00 | -0.05 | 3/12/2025 | 3/28/2025 4:00:07 PM EST |
| 170.00 | 0.10 | 1.85 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.03 | 0.00 | -0.06 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 175.00 | 0.40 | 1.75 | % | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.07 | 3/28/2025 4:00:07 PM EST | |||
| 180.00 | 0.40 | 3.40 | 1.20 | 0.00 | 0.00% | 0 | 1,013 | 0.69 | -0.05 | 0.00 | -0.08 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 185.00 | 1.10 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 194 | 0.59 | -0.06 | 0.00 | -0.09 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 190.00 | 1.35 | 1.95 | 1.83 | -0.15 | -7.58% | 1 | 269 | 0.57 | -0.07 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 195.00 | 1.70 | 2.35 | 2.58 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.09 | 0.00 | -0.11 | 3/14/2025 | 3/28/2025 4:00:07 PM EST |
| 200.00 | 1.90 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 41 | 0.59 | -0.10 | 0.00 | -0.12 | 3/14/2025 | 3/28/2025 4:00:07 PM EST |
| 210.00 | 3.30 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 49 | 0.53 | -0.14 | 0.00 | -0.14 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 220.00 | 5.00 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 73 | 0.51 | -0.19 | 0.01 | -0.16 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 230.00 | 7.30 | 7.70 | 6.75 | 0.00 | 0.00% | 0 | 287 | 0.49 | -0.26 | 0.01 | -0.17 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 240.00 | 10.10 | 10.70 | 10.30 | +1.70 | +19.77% | 1 | 129 | 0.47 | -0.33 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 250.00 | 14.10 | 14.50 | 14.50 | +0.50 | +3.58% | 3 | 76 | 0.46 | -0.42 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 260.00 | 18.60 | 19.30 | 19.40 | +2.10 | +12.14% | 4 | 167 | 0.44 | -0.51 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 270.00 | 24.40 | 25.30 | 22.71 | 0.00 | 0.00% | 0 | 153 | 0.43 | -0.61 | 0.01 | -0.17 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 280.00 | 31.10 | 32.20 | 23.90 | 0.00 | 0.00% | 0 | 233 | 0.41 | -0.70 | 0.01 | -0.14 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 290.00 | 38.50 | 40.20 | 39.45 | +15.15 | +62.35% | 3 | 114 | 0.40 | -0.78 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 300.00 | 46.00 | 49.20 | 44.70 | 0.00 | 0.00% | 0 | 40 | 0.38 | -0.85 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 310.00 | 55.20 | 58.60 | 56.50 | 0.00 | 0.00% | 0 | 61 | 0.49 | -0.89 | 0.00 | -0.07 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 320.00 | 64.60 | 67.80 | 59.40 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.93 | 0.00 | -0.05 | 2/24/2025 | 3/28/2025 4:00:07 PM EST |
| 330.00 | 74.40 | 77.60 | 40.19 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 2/12/2025 | 3/28/2025 4:00:07 PM EST |
| 340.00 | 83.80 | 87.90 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 1/22/2025 | 3/28/2025 4:00:07 PM EST |
| 350.00 | 93.80 | 97.90 | 36.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 12/18/2024 | 3/28/2025 4:00:07 PM EST |
| 360.00 | 104.40 | 107.50 | 78.15 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 3/28/2025 4:00:07 PM EST |
| 370.00 | 113.80 | 117.90 | 29.40 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 1/22/2025 | 3/28/2025 4:00:07 PM EST |
| 380.00 | 124.10 | 127.90 | 35.60 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 4:00:07 PM EST |
| 390.00 | 134.20 | 137.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 400.00 | 144.10 | 147.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 410.00 | 153.80 | 157.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 420.00 | 163.80 | 167.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 430.00 | 174.40 | 177.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 440.00 | 184.10 | 187.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 450.00 | 194.00 | 197.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 460.00 | 204.00 | 207.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 470.00 | 214.10 | 217.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 480.00 | 224.40 | 227.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 490.00 | 233.80 | 237.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 500.00 | 244.20 | 247.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 520.00 | 264.10 | 267.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST |