Options Chain for QUANTA SVCS INC COM (PWR) - $335.36 as of 5/27/2025 3:29:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 205.40 | 209.80 | 182.40 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:56 PM EST |
| 140.00 | 200.40 | 204.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 145.00 | 195.50 | 199.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 150.00 | 190.50 | 194.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 155.00 | 185.50 | 190.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 160.00 | 180.60 | 185.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 165.00 | 175.80 | 180.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 170.00 | 170.70 | 175.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 175.00 | 165.80 | 170.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 180.00 | 160.70 | 165.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 185.00 | 155.80 | 160.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 190.00 | 150.80 | 155.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 195.00 | 146.00 | 150.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 200.00 | 140.90 | 145.40 | 124.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 2:58:56 PM EST |
| 210.00 | 131.20 | 135.50 | 134.69 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 220.00 | 121.20 | 125.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 230.00 | 111.40 | 115.80 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 240.00 | 101.60 | 106.00 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.06 | 5/27/2025 2:58:56 PM EST | |||
| 250.00 | 91.80 | 96.30 | 85.99 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.98 | 0.00 | -0.08 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 260.00 | 82.90 | 86.50 | % | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.09 | 5/27/2025 2:58:56 PM EST | |||
| 270.00 | 73.30 | 76.80 | 67.07 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.95 | 0.00 | -0.10 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 280.00 | 64.10 | 67.40 | 54.79 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.92 | 0.00 | -0.12 | 5/8/2025 | 5/27/2025 2:58:56 PM EST |
| 290.00 | 55.70 | 58.30 | 58.80 | 0.00 | 0.00% | 0 | 59 | 0.36 | 0.89 | 0.00 | -0.14 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 300.00 | 47.30 | 49.20 | 49.35 | +2.49 | +5.32% | 1 | 66 | 0.38 | 0.85 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 310.00 | 38.70 | 40.50 | 27.55 | 0.00 | 0.00% | 0 | 34 | 0.36 | 0.80 | 0.01 | -0.17 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 320.00 | 31.60 | 34.00 | 25.60 | 0.00 | 0.00% | 0 | 38 | 0.36 | 0.74 | 0.01 | -0.18 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 330.00 | 24.70 | 25.90 | 26.60 | +4.56 | +20.69% | 11 | 92 | 0.34 | 0.66 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 340.00 | 18.60 | 19.80 | 19.48 | +2.98 | +18.07% | 14 | 158 | 0.33 | 0.57 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 350.00 | 12.10 | 14.20 | 14.32 | +1.72 | +13.66% | 229 | 189 | 0.32 | 0.47 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 360.00 | 9.60 | 10.20 | 10.10 | +2.60 | +34.67% | 158 | 156 | 0.31 | 0.38 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 370.00 | 6.50 | 7.00 | 6.90 | +0.80 | +13.12% | 7 | 89 | 0.31 | 0.29 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 380.00 | 4.10 | 4.70 | 4.50 | +0.65 | +16.89% | 1 | 86 | 0.31 | 0.21 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 390.00 | 1.20 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.15 | 0.01 | -0.09 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 400.00 | 1.70 | 2.00 | 1.61 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.10 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 410.00 | 0.90 | 1.80 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.07 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 420.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.05 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 430.00 | 0.00 | 1.50 | % | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 440.00 | 0.00 | 1.50 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 450.00 | 0.00 | 1.50 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 460.00 | 0.00 | 1.50 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 470.00 | 0.00 | 2.55 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 480.00 | 0.00 | 2.45 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.85 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 140.00 | 0.00 | 0.90 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 155.00 | 0.00 | 1.00 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 170.00 | 0.00 | 1.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 175.00 | 0.00 | 1.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 180.00 | 0.00 | 1.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 185.00 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 195.00 | 0.00 | 1.45 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 200.00 | 0.00 | 1.45 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 210.00 | 0.00 | 1.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 220.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 230.00 | 0.00 | 1.50 | 6.10 | 0.00 | 0.00% | 0 | 14 | 0.66 | -0.01 | 0.00 | -0.03 | 4/24/2025 | 5/27/2025 2:58:56 PM EST |
| 240.00 | 0.05 | 1.80 | 1.95 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.01 | 0.00 | -0.06 | 5/2/2025 | 5/27/2025 2:58:56 PM EST |
| 250.00 | 0.20 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.02 | 0.00 | -0.08 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 260.00 | 0.20 | 2.50 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.04 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 270.00 | 0.70 | 2.70 | 1.95 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.05 | 0.00 | -0.10 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 280.00 | 1.65 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 42 | 0.41 | -0.08 | 0.00 | -0.12 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 290.00 | 2.50 | 3.00 | 2.88 | 0.00 | 0.00% | 0 | 78 | 0.39 | -0.11 | 0.00 | -0.14 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 300.00 | 3.80 | 4.30 | 4.85 | -1.05 | -17.80% | 3 | 32 | 0.38 | -0.15 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 310.00 | 5.50 | 6.00 | 8.30 | 0.00 | 0.00% | 0 | 56 | 0.37 | -0.20 | 0.01 | -0.17 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 320.00 | 7.60 | 8.30 | 8.60 | -2.50 | -22.53% | 1 | 50 | 0.35 | -0.26 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 330.00 | 10.70 | 11.40 | 10.90 | -4.70 | -30.13% | 7 | 49 | 0.35 | -0.34 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 340.00 | 14.60 | 15.30 | 15.50 | -3.80 | -19.69% | 6 | 37 | 0.33 | -0.43 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 350.00 | 19.50 | 20.30 | 21.00 | -3.40 | -13.94% | 10 | 35 | 0.32 | -0.53 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 360.00 | 24.80 | 26.30 | 24.00 | 0.00 | 0.00% | 0 | 29 | 0.31 | -0.62 | 0.01 | -0.16 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 370.00 | 31.80 | 33.50 | % | 0 | 0 | 0.31 | -0.71 | 0.01 | -0.14 | 5/27/2025 2:58:56 PM EST | |||
| 380.00 | 39.30 | 42.50 | 58.70 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.79 | 0.01 | -0.12 | 5/5/2025 | 5/27/2025 2:58:56 PM EST |
| 390.00 | 47.50 | 51.00 | % | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.09 | 5/27/2025 2:58:56 PM EST | |||
| 400.00 | 56.70 | 59.80 | % | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.07 | 5/27/2025 2:58:56 PM EST | |||
| 410.00 | 66.10 | 70.50 | % | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 420.00 | 76.10 | 80.50 | % | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 430.00 | 86.10 | 90.50 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 440.00 | 96.10 | 100.50 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 450.00 | 106.10 | 110.50 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 460.00 | 116.10 | 120.50 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 470.00 | 126.10 | 130.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 480.00 | 136.10 | 140.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |