Options Chain for QNITY ELECTRONICS INC COMMON STOCK (Q) - $143.50 as of 6/9/2026 6:38:12 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 | 92.70 | 96.10 | 94.40 | % | 1.89 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 55.00 | 87.70 | 91.20 | 89.45 | % | 1.63 | 0 | 5 | 3.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 60.00 | 82.60 | 86.20 | 84.40 | % | 1.41 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 65.00 | 77.70 | 81.60 | 79.65 | % | 1.23 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 70.00 | 72.70 | 75.90 | 74.30 | 51.85 | 0.00 | 0.00% | 1.06 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 6/9/2026 4:00:01 PM EST |
| 75.00 | 67.70 | 71.00 | 69.35 | 38.80 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 4:00:01 PM EST |
| 80.00 | 62.70 | 66.30 | 64.50 | 71.43 | 0.00 | 0.00% | 0.81 | 0 | 11 | 2.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 85.00 | 57.80 | 61.90 | 59.85 | 66.75 | 0.00 | 0.00% | 0.70 | 0 | 5 | 2.44 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 90.00 | 52.80 | 55.70 | 54.25 | 61.50 | 0.00 | 0.00% | 0.60 | 0 | 27 | 1.97 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 95.00 | 47.70 | 50.40 | 49.05 | 63.86 | 0.00 | 0.00% | 0.52 | 0 | 27 | 1.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 100.00 | 42.80 | 45.70 | 44.25 | 44.44 | -12.12 | -21.43% | 0.44 | 4 | 13 | 1.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 105.00 | 37.90 | 40.70 | 39.30 | 39.05 | -7.87 | -16.78% | 0.37 | 1 | 17 | 1.43 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 110.00 | 33.00 | 35.80 | 34.40 | 42.42 | 0.00 | 0.00% | 0.31 | 0 | 38 | 1.30 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 115.00 | 28.10 | 30.90 | 29.50 | 38.23 | 0.00 | 0.00% | 0.26 | 0 | 71 | 1.16 | 0.99 | 0.00 | -0.02 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 120.00 | 23.20 | 26.00 | 24.60 | 24.20 | -4.28 | -15.03% | 0.21 | 3 | 487 | 1.02 | 0.95 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 125.00 | 18.60 | 21.50 | 20.05 | 24.17 | 0.00 | 0.00% | 0.16 | 0 | 732 | 0.96 | 0.91 | 0.01 | -0.13 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 130.00 | 14.10 | 16.80 | 15.45 | 9.90 | -7.28 | -42.38% | 0.12 | 1 | 116 | 0.83 | 0.84 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 135.00 | 11.50 | 12.70 | 12.10 | 7.28 | -4.85 | -39.99% | 0.09 | 1 | 29 | 0.72 | 0.75 | 0.02 | -0.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 140.00 | 8.50 | 9.20 | 8.85 | 8.00 | +0.23 | +2.96% | 0.06 | 2 | 46 | 0.72 | 0.63 | 0.02 | -0.30 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 145.00 | 5.80 | 6.40 | 6.10 | 6.00 | -0.10 | -1.64% | 0.04 | 9 | 492 | 0.71 | 0.50 | 0.03 | -0.32 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 150.00 | 3.60 | 4.00 | 3.80 | 2.24 | -1.76 | -44.00% | 0.03 | 7 | 1,237 | 0.68 | 0.38 | 0.03 | -0.31 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 155.00 | 2.10 | 2.70 | 2.40 | 1.78 | -0.62 | -25.84% | 0.02 | 100 | 145 | 0.68 | 0.27 | 0.02 | -0.28 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 160.00 | 1.30 | 1.75 | 1.53 | 0.71 | -0.89 | -55.63% | 0.01 | 14 | 300 | 0.69 | 0.18 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 165.00 | 0.65 | 1.45 | 1.05 | 0.52 | -0.58 | -52.73% | 0.01 | 10 | 334 | 0.72 | 0.12 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 170.00 | 0.35 | 1.00 | 0.68 | 0.76 | +0.11 | +16.93% | 0.00 | 21 | 563 | 0.74 | 0.08 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 175.00 | 0.10 | 1.65 | 0.88 | 0.44 | -0.06 | -12.00% | 0.01 | 4 | 1,314 | 0.83 | 0.05 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 180.00 | 0.10 | 1.45 | 0.78 | 0.43 | +0.15 | +53.58% | 0.00 | 17 | 424 | 0.90 | 0.03 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.17 | -0.14 | -45.17% | 0.00 | 2 | 136 | 1.00 | 0.02 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 1,824 | 1.01 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.13 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 606 | 1.22 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 169 | 1.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 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 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 3.40 | 1.70 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.96 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 29 | 4.57 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/9/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.89 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/9/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 3.40 | 1.70 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 18 | 1.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 52 | 3.02 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.06 | +42.86% | 0.00 | 1 | 44 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.53 | -0.93 | -63.70% | 0.00 | 1 | 31 | 1.14 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 120.00 | 0.10 | 0.80 | 0.45 | 0.55 | +0.30 | +120.00% | 0.00 | 6 | 78 | 0.74 | -0.05 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 125.00 | 0.55 | 1.40 | 0.98 | 0.90 | +0.04 | +4.66% | 0.01 | 2 | 163 | 0.77 | -0.09 | 0.01 | -0.13 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 130.00 | 1.10 | 1.85 | 1.48 | 1.65 | -0.43 | -20.68% | 0.01 | 8 | 105 | 0.71 | -0.16 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 135.00 | 2.10 | 2.60 | 2.35 | 2.40 | -0.40 | -14.29% | 0.02 | 14 | 1,179 | 0.67 | -0.25 | 0.02 | -0.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 140.00 | 3.60 | 4.30 | 3.95 | 4.80 | +0.55 | +12.95% | 0.03 | 17 | 386 | 0.66 | -0.37 | 0.02 | -0.30 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 145.00 | 5.80 | 6.50 | 6.15 | 6.56 | -0.11 | -1.65% | 0.04 | 4 | 330 | 0.64 | -0.50 | 0.03 | -0.32 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 150.00 | 8.60 | 9.50 | 9.05 | 14.36 | +4.76 | +49.59% | 0.06 | 8 | 182 | 0.63 | -0.62 | 0.03 | -0.31 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 155.00 | 12.20 | 13.80 | 13.00 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 122 | 0.67 | -0.73 | 0.02 | -0.28 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 160.00 | 16.00 | 18.90 | 17.45 | 18.76 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.70 | -0.82 | 0.02 | -0.23 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 165.00 | 20.40 | 23.30 | 21.85 | 14.40 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.65 | -0.88 | 0.01 | -0.18 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 170.00 | 25.10 | 27.90 | 26.50 | 21.90 | +7.58 | +52.94% | 0.16 | 1 | 5 | 1.12 | -0.92 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 175.00 | 29.80 | 32.70 | 31.25 | 17.50 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.22 | -0.95 | 0.01 | -0.09 | 5/26/2026 | 6/9/2026 4:00:01 PM EST |
| 180.00 | 34.80 | 37.60 | 36.20 | 24.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.35 | -0.97 | 0.00 | -0.06 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 185.00 | 39.50 | 42.50 | 41.00 | % | 0.22 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.04 | 6/9/2026 4:00:01 PM EST | |||
| 190.00 | 44.60 | 47.50 | 46.05 | 32.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.50 | -0.99 | 0.00 | -0.02 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 195.00 | 49.50 | 52.40 | 50.95 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:01 PM EST | |||
| 200.00 | 54.30 | 57.40 | 55.85 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:01 PM EST | |||
| 210.00 | 64.30 | 67.40 | 65.85 | % | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 220.00 | 74.50 | 77.40 | 75.95 | % | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 230.00 | 84.50 | 87.40 | 85.95 | % | 0.37 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 240.00 | 94.30 | 97.40 | 95.85 | % | 0.40 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 250.00 | 104.50 | 107.40 | 105.95 | % | 0.42 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST |