Options Chain for QUANTA SVCS INC COM (PWR) - $383.78 as of 7/11/2025 8:50:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 246.80 | 250.90 | 248.85 | 182.40 | 0.00 | 0.00% | 1.84 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:57 PM EST |
| 140.00 | 241.80 | 245.90 | 243.85 | % | 1.74 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 145.00 | 236.80 | 240.90 | 238.85 | % | 1.65 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 150.00 | 231.80 | 235.90 | 233.85 | % | 1.56 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 155.00 | 226.80 | 231.00 | 228.90 | % | 1.48 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 160.00 | 221.80 | 226.00 | 223.90 | % | 1.40 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 165.00 | 216.70 | 220.90 | 218.80 | % | 1.33 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 170.00 | 211.80 | 216.00 | 213.90 | % | 1.26 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 175.00 | 206.70 | 211.10 | 208.90 | % | 1.19 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 180.00 | 201.70 | 206.10 | 203.90 | % | 1.13 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 185.00 | 196.70 | 201.00 | 198.85 | % | 1.07 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 190.00 | 191.80 | 196.10 | 193.95 | % | 1.02 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 195.00 | 186.80 | 191.00 | 188.90 | % | 0.97 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 200.00 | 181.80 | 186.10 | 183.95 | 124.10 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:57 PM EST |
| 210.00 | 171.80 | 175.90 | 173.85 | 134.69 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:57 PM EST |
| 220.00 | 161.80 | 165.20 | 163.50 | % | 0.74 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 230.00 | 151.80 | 155.30 | 153.55 | 133.80 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:57 PM EST |
| 240.00 | 141.90 | 146.20 | 144.05 | % | 0.60 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 250.00 | 131.90 | 136.20 | 134.05 | 85.99 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:57 PM EST |
| 260.00 | 121.90 | 126.20 | 124.05 | % | 0.48 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 270.00 | 111.80 | 116.10 | 113.95 | 67.07 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.68 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:57 PM EST |
| 280.00 | 101.90 | 106.10 | 104.00 | 82.74 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:57 PM EST |
| 290.00 | 91.60 | 96.20 | 93.90 | 72.75 | 0.00 | 0.00% | 0.32 | 0 | 37 | 1.41 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:57 PM EST |
| 300.00 | 81.90 | 86.20 | 84.05 | 81.10 | 0.00 | 0.00% | 0.28 | 0 | 68 | 1.27 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 310.00 | 72.60 | 76.00 | 74.30 | 68.35 | 0.00 | 0.00% | 0.24 | 0 | 36 | 1.12 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 320.00 | 62.60 | 66.00 | 64.30 | 56.60 | 0.00 | 0.00% | 0.20 | 0 | 48 | 1.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 330.00 | 52.70 | 55.90 | 54.30 | 55.00 | +9.10 | +19.83% | 0.16 | 1 | 100 | 0.80 | 1.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 340.00 | 42.50 | 46.20 | 44.35 | 43.16 | +7.96 | +22.62% | 0.13 | 22 | 138 | 0.72 | 0.99 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 350.00 | 32.70 | 36.30 | 34.50 | 26.27 | 0.00 | 0.00% | 0.10 | 0 | 339 | 0.56 | 0.96 | 0.00 | -0.18 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 360.00 | 23.80 | 25.50 | 24.65 | 24.10 | -3.22 | -11.79% | 0.07 | 6 | 369 | 0.47 | 0.90 | 0.01 | -0.31 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 370.00 | 15.00 | 17.30 | 16.15 | 15.40 | +6.77 | +78.45% | 0.04 | 4 | 346 | 0.31 | 0.80 | 0.02 | -0.40 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 380.00 | 7.90 | 9.20 | 8.55 | 6.80 | +0.50 | +7.94% | 0.02 | 14 | 387 | 0.30 | 0.61 | 0.03 | -0.45 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 390.00 | 3.00 | 3.70 | 3.35 | 3.54 | +0.44 | +14.20% | 0.01 | 5 | 275 | 0.28 | 0.33 | 0.03 | -0.37 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 400.00 | 0.55 | 1.25 | 0.90 | 0.70 | -0.20 | -22.23% | 0.00 | 27 | 3,857 | 0.26 | 0.11 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 0.70 | 0.35 | 0.21 | -0.76 | -78.36% | 0.00 | 3 | 37 | 0.35 | 0.02 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.51 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 1.35 | 0.68 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 1.70 | 0.85 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 460.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 470.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 480.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.10 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.92 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:57 PM EST |
| 310.00 | 0.05 | 0.80 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.20 | -0.07 | -25.93% | 0.00 | 1 | 219 | 0.60 | 0.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.07 | -21.88% | 0.00 | 1 | 489 | 0.51 | -0.01 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | 0.45 | -0.06 | -11.77% | 0.00 | 1 | 804 | 0.44 | -0.04 | 0.00 | -0.18 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 1.05 | 0.53 | 0.80 | -0.55 | -40.75% | 0.00 | 6 | 275 | 0.32 | -0.10 | 0.01 | -0.31 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 370.00 | 1.05 | 2.30 | 1.68 | 2.28 | -0.52 | -18.58% | 0.00 | 10 | 114 | 0.30 | -0.20 | 0.02 | -0.40 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 380.00 | 4.00 | 4.60 | 4.30 | 4.20 | -1.95 | -31.71% | 0.01 | 6 | 50 | 0.29 | -0.39 | 0.03 | -0.45 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 390.00 | 8.00 | 10.40 | 9.20 | 18.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.26 | -0.67 | 0.03 | -0.37 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 400.00 | 15.70 | 17.70 | 16.70 | 22.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | -0.89 | 0.01 | -0.17 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 410.00 | 24.90 | 27.70 | 26.30 | % | 0.06 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 420.00 | 34.40 | 37.80 | 36.10 | 39.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -1.00 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 430.00 | 44.30 | 47.80 | 46.05 | 49.38 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 440.00 | 54.20 | 58.30 | 56.25 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 450.00 | 64.10 | 68.30 | 66.20 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 460.00 | 74.10 | 78.30 | 76.20 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 470.00 | 84.00 | 88.30 | 86.15 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 480.00 | 94.20 | 98.30 | 96.25 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |