Options Chain for QUANTA SVCS INC COM (PWR) - $322.62 as of 5/5/2025 9:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 181.50 | 185.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 145.00 | 176.50 | 180.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 171.50 | 175.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 155.00 | 166.60 | 170.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 160.00 | 161.70 | 165.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 165.00 | 156.70 | 160.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 170.00 | 151.70 | 155.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 175.00 | 146.90 | 150.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 180.00 | 141.80 | 145.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 185.00 | 137.00 | 140.90 | 66.00 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 132.30 | 135.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 195.00 | 127.60 | 130.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 200.00 | 122.40 | 126.00 | 70.40 | 0.00 | 0.00% | 0 | 5 | 0.90 | 1.00 | 0.00 | -0.03 | 4/10/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 112.50 | 116.00 | 49.80 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.05 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 102.70 | 106.30 | 60.89 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.99 | 0.00 | -0.06 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 93.30 | 96.50 | 99.40 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.98 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 83.20 | 86.80 | 87.17 | 0.00 | 0.00% | 0 | 38 | 0.62 | 0.96 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 74.20 | 77.10 | 77.61 | 0.00 | 0.00% | 0 | 190 | 0.58 | 0.94 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 64.40 | 67.80 | 68.19 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.92 | 0.00 | -0.13 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 55.10 | 58.60 | 58.00 | 0.00 | 0.00% | 0 | 127 | 0.40 | 0.88 | 0.00 | -0.15 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 280.00 | 46.50 | 49.90 | 48.45 | 0.00 | 0.00% | 0 | 247 | 0.41 | 0.84 | 0.00 | -0.17 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 38.00 | 41.40 | 39.42 | 0.00 | 0.00% | 0 | 484 | 0.39 | 0.80 | 0.01 | -0.19 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 300.00 | 30.70 | 33.20 | 32.80 | 0.00 | 0.00% | 0 | 819 | 0.38 | 0.74 | 0.01 | -0.19 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 23.70 | 26.20 | 25.30 | -0.67 | -2.58% | 3 | 77 | 0.37 | 0.66 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 320.00 | 17.60 | 19.20 | 18.08 | -1.09 | -5.69% | 6 | 65 | 0.35 | 0.57 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 330.00 | 12.90 | 13.90 | 13.27 | -0.52 | -3.78% | 9 | 1,122 | 0.34 | 0.47 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 340.00 | 8.40 | 9.60 | 9.19 | -1.61 | -14.91% | 3 | 103 | 0.33 | 0.36 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 350.00 | 5.40 | 6.50 | 6.00 | -1.30 | -17.81% | 5 | 26 | 0.32 | 0.27 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 360.00 | 3.20 | 4.30 | 4.69 | 0.00 | 0.00% | 0 | 90 | 0.32 | 0.20 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 370.00 | 2.10 | 2.90 | 2.65 | 0.00 | 0.00% | 5 | 120 | 0.32 | 0.14 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 380.00 | 1.15 | 2.45 | 1.61 | -0.89 | -35.60% | 2 | 2,181 | 0.33 | 0.10 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 390.00 | 0.40 | 3.10 | 1.58 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.07 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 400.00 | 0.25 | 2.00 | 0.87 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.05 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 1.80 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.03 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.70 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.70 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.55 | 1.47 | 0.00 | 0.00% | 0 | 23 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.60 | 3.16 | 0.00 | 0.00% | 0 | 22 | 1.03 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.90 | 2.49 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.70 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.70 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 18 | 0.86 | 0.00 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 0.05 | 1.85 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.05 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 0.15 | 2.00 | 2.20 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.01 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 0.30 | 2.20 | 1.32 | 0.00 | 0.00% | 0 | 89 | 0.57 | -0.02 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 0.40 | 1.90 | 1.13 | 0.00 | 0.00% | 0 | 38 | 0.51 | -0.04 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 0.55 | 2.35 | 1.50 | +0.02 | +1.36% | 1 | 56 | 0.48 | -0.06 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 1.35 | 3.90 | 2.10 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.08 | 0.00 | -0.13 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 2.00 | 4.00 | 2.70 | -0.20 | -6.90% | 1 | 26 | 0.45 | -0.12 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 280.00 | 3.20 | 4.20 | 3.90 | +0.10 | +2.64% | 3 | 102 | 0.42 | -0.16 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 4.70 | 6.00 | 6.09 | +0.74 | +13.84% | 2 | 28 | 0.40 | -0.20 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 300.00 | 6.60 | 9.10 | 8.61 | +1.08 | +14.35% | 3 | 218 | 0.40 | -0.26 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 9.30 | 11.50 | 11.35 | +0.35 | +3.19% | 1 | 21 | 0.37 | -0.34 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 320.00 | 12.80 | 14.80 | 14.00 | +0.50 | +3.71% | 17 | 10 | 0.35 | -0.43 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 330.00 | 17.70 | 20.40 | 19.90 | +0.60 | +3.11% | 11 | 18 | 0.34 | -0.53 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 340.00 | 23.70 | 25.50 | 24.70 | -0.50 | -1.99% | 3 | 6 | 0.33 | -0.64 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 350.00 | 30.80 | 33.40 | % | 0 | 0 | 0.34 | -0.73 | 0.01 | -0.14 | 5/5/2025 4:00:00 PM EST | |||
| 360.00 | 38.00 | 41.40 | % | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.12 | 5/5/2025 4:00:00 PM EST | |||
| 370.00 | 46.60 | 49.90 | % | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.10 | 5/5/2025 4:00:00 PM EST | |||
| 380.00 | 56.10 | 59.60 | % | 0 | 0 | 0.42 | -0.90 | 0.00 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 390.00 | 65.80 | 69.30 | % | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 400.00 | 75.50 | 79.20 | % | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 410.00 | 85.40 | 89.40 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST |