Options Chain for QNITY ELECTRONICS INC COMMON STOCK (Q) - $151.92 as of 6/2/2026 11:46:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 79.60 | 83.70 | 81.65 | % | 1.09 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 80.00 | 74.60 | 78.70 | 76.65 | % | 0.96 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 85.00 | 69.70 | 73.70 | 71.70 | % | 0.84 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 90.00 | 64.80 | 68.80 | 66.80 | % | 0.74 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:59:04 AM EST | |||
| 95.00 | 59.90 | 64.00 | 61.95 | % | 0.65 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:59:04 AM EST | |||
| 100.00 | 55.40 | 58.90 | 57.15 | % | 0.57 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.02 | 6/2/2026 10:59:04 AM EST | |||
| 105.00 | 50.60 | 54.30 | 52.45 | 49.60 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.00 | 0.96 | 0.00 | -0.03 | 5/18/2026 | 6/2/2026 10:59:04 AM EST |
| 110.00 | 45.90 | 49.20 | 47.55 | 50.47 | 0.00 | 0.00% | 0.43 | 0 | 43 | 0.94 | 0.94 | 0.00 | -0.05 | 5/28/2026 | 6/2/2026 10:59:04 AM EST |
| 115.00 | 41.40 | 45.00 | 43.20 | 49.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.89 | 0.92 | 0.00 | -0.06 | 5/14/2026 | 6/2/2026 10:59:04 AM EST |
| 120.00 | 37.20 | 40.30 | 38.75 | 33.48 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.71 | 0.89 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 125.00 | 32.60 | 35.70 | 34.15 | 40.70 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.65 | 0.86 | 0.01 | -0.09 | 5/26/2026 | 6/2/2026 10:59:04 AM EST |
| 130.00 | 28.60 | 32.00 | 30.30 | 30.30 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.64 | 0.82 | 0.01 | -0.11 | 5/29/2026 | 6/2/2026 10:59:04 AM EST |
| 135.00 | 24.80 | 28.30 | 26.55 | 26.86 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.63 | 0.77 | 0.01 | -0.12 | 5/29/2026 | 6/2/2026 10:59:04 AM EST |
| 140.00 | 22.60 | 24.60 | 23.60 | 27.75 | 0.00 | 0.00% | 0.17 | 0 | 66 | 0.65 | 0.72 | 0.01 | -0.13 | 5/27/2026 | 6/2/2026 10:59:04 AM EST |
| 145.00 | 18.90 | 21.50 | 20.20 | 16.10 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.65 | 0.67 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 150.00 | 15.30 | 18.60 | 16.95 | 16.17 | +1.67 | +11.52% | 0.11 | 2 | 76 | 0.62 | 0.61 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 155.00 | 12.80 | 16.10 | 14.45 | 12.80 | 0.00 | 0.00% | 0.09 | 0 | 94 | 0.62 | 0.56 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 160.00 | 10.50 | 13.50 | 12.00 | 10.25 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.62 | 0.50 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 165.00 | 9.00 | 10.90 | 9.95 | 10.57 | +2.08 | +24.50% | 0.06 | 1 | 90 | 0.63 | 0.44 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 170.00 | 8.10 | 9.10 | 8.60 | 8.50 | +1.50 | +21.43% | 0.05 | 91 | 56 | 0.62 | 0.39 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 175.00 | 5.80 | 8.10 | 6.95 | 5.76 | 0.00 | 0.00% | 0.04 | 0 | 770 | 0.62 | 0.34 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 180.00 | 4.00 | 6.90 | 5.45 | 6.04 | -0.25 | -3.98% | 0.03 | 1 | 135 | 0.62 | 0.29 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 185.00 | 3.20 | 5.70 | 4.45 | 4.37 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.61 | 0.25 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 190.00 | 3.70 | 4.50 | 4.10 | 4.98 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.59 | 0.21 | 0.01 | -0.11 | 5/28/2026 | 6/2/2026 10:59:04 AM EST |
| 195.00 | 2.15 | 4.70 | 3.43 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.64 | 0.17 | 0.01 | -0.10 | 5/29/2026 | 6/2/2026 10:59:04 AM EST |
| 200.00 | 1.30 | 3.50 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1,157 | 0.60 | 0.14 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 210.00 | 1.10 | 3.70 | 2.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.67 | 0.10 | 0.01 | -0.06 | 5/22/2026 | 6/2/2026 10:59:04 AM EST |
| 220.00 | 0.05 | 3.40 | 1.73 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.62 | 0.07 | 0.00 | -0.05 | 5/27/2026 | 6/2/2026 10:59:04 AM EST |
| 230.00 | 0.00 | 3.20 | 1.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.90 | 0.04 | 0.00 | -0.03 | 5/20/2026 | 6/2/2026 10:59:04 AM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.95 | 0.03 | 0.00 | -0.02 | 6/2/2026 10:59:04 AM EST | |||
| 250.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.00 | 0.02 | 0.00 | -0.02 | 6/2/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:59:04 AM EST |
| 80.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 85.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 90.00 | 0.00 | 2.75 | 1.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 6/2/2026 10:59:04 AM EST |
| 95.00 | 0.00 | 2.80 | 1.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.18 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 6/2/2026 10:59:04 AM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | -0.03 | 0.00 | -0.02 | 5/20/2026 | 6/2/2026 10:59:04 AM EST |
| 105.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.01 | -0.04 | 0.00 | -0.03 | 6/2/2026 10:59:04 AM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.84 | -0.06 | 0.00 | -0.05 | 5/27/2026 | 6/2/2026 10:59:04 AM EST |
| 115.00 | 0.15 | 3.60 | 1.88 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.66 | -0.08 | 0.00 | -0.06 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 120.00 | 0.80 | 3.90 | 2.35 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.67 | -0.11 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 125.00 | 2.30 | 4.60 | 3.45 | 2.73 | -0.97 | -26.22% | 0.03 | 4 | 44 | 0.70 | -0.14 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 130.00 | 2.85 | 4.10 | 3.48 | 4.20 | -1.00 | -19.24% | 0.03 | 2 | 46 | 0.62 | -0.18 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 135.00 | 4.10 | 5.40 | 4.75 | 6.52 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.63 | -0.23 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 140.00 | 4.60 | 7.60 | 6.10 | 6.52 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.62 | -0.28 | 0.01 | -0.13 | 5/29/2026 | 6/2/2026 10:59:04 AM EST |
| 145.00 | 6.70 | 8.90 | 7.80 | 11.76 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.61 | -0.33 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 150.00 | 9.00 | 11.00 | 10.00 | 10.37 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.61 | -0.39 | 0.01 | -0.15 | 5/29/2026 | 6/2/2026 10:59:04 AM EST |
| 155.00 | 11.90 | 13.40 | 12.65 | 13.11 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.63 | -0.44 | 0.01 | -0.15 | 5/29/2026 | 6/2/2026 10:59:04 AM EST |
| 160.00 | 14.20 | 16.20 | 15.20 | 15.50 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.62 | -0.50 | 0.01 | -0.15 | 5/29/2026 | 6/2/2026 10:59:04 AM EST |
| 165.00 | 16.70 | 20.10 | 18.40 | 14.20 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.59 | -0.56 | 0.01 | -0.15 | 5/14/2026 | 6/2/2026 10:59:04 AM EST |
| 170.00 | 20.70 | 22.60 | 21.65 | 18.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.61 | -0.61 | 0.01 | -0.15 | 5/14/2026 | 6/2/2026 10:59:04 AM EST |
| 175.00 | 24.80 | 26.60 | 25.70 | % | 0.15 | 0 | 9 | 0.62 | -0.66 | 0.01 | -0.14 | 6/2/2026 10:59:04 AM EST | |||
| 180.00 | 28.50 | 31.20 | 29.85 | 28.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | -0.71 | 0.01 | -0.13 | 5/15/2026 | 6/2/2026 10:59:04 AM EST |
| 185.00 | 32.60 | 34.60 | 33.60 | % | 0.18 | 0 | 0 | 0.62 | -0.75 | 0.01 | -0.12 | 6/2/2026 10:59:04 AM EST | |||
| 190.00 | 36.20 | 39.40 | 37.80 | % | 0.20 | 0 | 0 | 0.64 | -0.79 | 0.01 | -0.11 | 6/2/2026 10:59:04 AM EST | |||
| 195.00 | 40.00 | 43.70 | 41.85 | % | 0.21 | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.10 | 6/2/2026 10:59:04 AM EST | |||
| 200.00 | 44.70 | 48.10 | 46.40 | % | 0.23 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.08 | 6/2/2026 10:59:04 AM EST | |||
| 210.00 | 53.60 | 57.10 | 55.35 | % | 0.26 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.06 | 6/2/2026 10:59:04 AM EST | |||
| 220.00 | 63.20 | 66.50 | 64.85 | % | 0.29 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.05 | 6/2/2026 10:59:04 AM EST | |||
| 230.00 | 72.60 | 76.20 | 74.40 | % | 0.32 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.03 | 6/2/2026 10:59:04 AM EST | |||
| 240.00 | 82.40 | 86.00 | 84.20 | % | 0.35 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.02 | 6/2/2026 10:59:04 AM EST | |||
| 250.00 | 92.20 | 96.10 | 94.15 | % | 0.38 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 6/2/2026 10:59:04 AM EST |