Options Chain for QUANTA SVCS INC COM (PWR) - $360.78 as of 6/20/2025 9:21:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 239.20 | 243.50 | 126.27 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 6/20/2025 3:59:50 PM EST |
| 125.00 | 234.30 | 238.30 | 186.10 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 6/20/2025 3:59:50 PM EST |
| 130.00 | 229.30 | 233.90 | 177.40 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 6/20/2025 3:59:50 PM EST |
| 135.00 | 224.30 | 228.40 | 172.70 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 6/20/2025 3:59:50 PM EST |
| 140.00 | 219.30 | 223.90 | 164.00 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 6/20/2025 3:59:50 PM EST |
| 145.00 | 214.40 | 218.80 | 166.10 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 6/20/2025 3:59:50 PM EST |
| 150.00 | 209.40 | 213.50 | 158.40 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 6/20/2025 3:59:50 PM EST |
| 155.00 | 204.40 | 208.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 160.00 | 199.50 | 203.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 165.00 | 194.50 | 198.50 | 145.80 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 6/20/2025 3:59:50 PM EST |
| 170.00 | 189.60 | 193.80 | 160.70 | 0.00 | 0.00% | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 6/20/2025 3:59:50 PM EST |
| 175.00 | 184.60 | 188.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 180.00 | 179.80 | 184.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 185.00 | 174.70 | 178.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 190.00 | 169.80 | 174.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 195.00 | 165.30 | 168.70 | 134.00 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 6/20/2025 3:59:50 PM EST |
| 200.00 | 160.40 | 163.80 | 71.70 | 0.00 | 0.00% | 0 | 4 | 0.86 | 1.00 | 0.00 | -0.01 | 4/2/2025 | 6/20/2025 3:59:50 PM EST |
| 210.00 | 150.50 | 153.90 | 68.20 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.02 | 3/17/2025 | 6/20/2025 3:59:50 PM EST |
| 220.00 | 140.20 | 144.50 | 42.90 | 0.00 | 0.00% | 0 | 10 | 0.81 | 1.00 | 0.00 | -0.03 | 3/11/2025 | 6/20/2025 3:59:50 PM EST |
| 230.00 | 130.40 | 134.70 | 38.20 | 0.00 | 0.00% | 0 | 22 | 0.74 | 1.00 | 0.00 | -0.03 | 4/8/2025 | 6/20/2025 3:59:50 PM EST |
| 240.00 | 120.60 | 125.00 | 34.60 | 0.00 | 0.00% | 0 | 66 | 0.72 | 0.99 | 0.00 | -0.04 | 4/3/2025 | 6/20/2025 3:59:50 PM EST |
| 250.00 | 111.20 | 114.70 | 116.36 | 0.00 | 0.00% | 0 | 61 | 0.60 | 0.98 | 0.00 | -0.06 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 260.00 | 101.60 | 104.90 | 72.00 | 0.00 | 0.00% | 0 | 23 | 0.58 | 0.97 | 0.00 | -0.06 | 5/7/2025 | 6/20/2025 3:59:50 PM EST |
| 270.00 | 91.90 | 95.30 | 64.39 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.96 | 0.00 | -0.08 | 5/2/2025 | 6/20/2025 3:59:50 PM EST |
| 280.00 | 82.60 | 86.10 | 79.83 | 0.00 | 0.00% | 0 | 981 | 0.50 | 0.94 | 0.00 | -0.10 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 290.00 | 73.20 | 76.90 | 78.45 | 0.00 | 0.00% | 0 | 178 | 0.42 | 0.92 | 0.00 | -0.12 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 300.00 | 64.20 | 67.90 | 64.80 | 0.00 | 0.00% | 0 | 165 | 0.41 | 0.89 | 0.00 | -0.14 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 310.00 | 55.50 | 59.30 | 63.25 | 0.00 | 0.00% | 0 | 210 | 0.40 | 0.85 | 0.00 | -0.16 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 320.00 | 47.50 | 50.90 | 53.30 | 0.00 | 0.00% | 0 | 45 | 0.40 | 0.81 | 0.00 | -0.17 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 330.00 | 40.10 | 43.80 | 43.80 | 0.00 | 0.00% | 0 | 159 | 0.40 | 0.76 | 0.01 | -0.19 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 340.00 | 33.30 | 36.80 | 34.74 | 0.00 | 0.00% | 0 | 557 | 0.40 | 0.69 | 0.01 | -0.20 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 350.00 | 27.50 | 30.40 | 27.66 | 0.00 | 0.00% | 0 | 987 | 0.39 | 0.63 | 0.01 | -0.21 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 360.00 | 21.50 | 23.80 | 24.40 | +1.50 | +6.55% | 6 | 181 | 0.38 | 0.55 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 370.00 | 16.90 | 19.20 | 16.90 | -2.80 | -14.22% | 22 | 230 | 0.37 | 0.48 | 0.01 | -0.20 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 380.00 | 11.80 | 15.10 | 14.10 | 0.00 | 0.00% | 0 | 266 | 0.36 | 0.40 | 0.01 | -0.19 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 390.00 | 8.40 | 11.70 | 11.30 | 0.00 | 0.00% | 0 | 105 | 0.36 | 0.33 | 0.01 | -0.17 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 400.00 | 6.70 | 8.10 | 7.20 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.26 | 0.01 | -0.15 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 410.00 | 3.80 | 7.10 | 4.90 | -0.33 | -6.31% | 1 | 57 | 0.35 | 0.20 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 420.00 | 1.40 | 5.50 | 3.50 | 0.00 | 0.00% | 0 | 131 | 0.34 | 0.16 | 0.00 | -0.11 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 430.00 | 1.20 | 4.60 | 2.55 | -0.55 | -17.75% | 1 | 41 | 0.35 | 0.12 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 440.00 | 0.30 | 3.30 | 2.65 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.09 | 0.00 | -0.07 | 6/5/2025 | 6/20/2025 3:59:50 PM EST |
| 450.00 | 0.00 | 3.40 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.07 | 0.00 | -0.06 | 5/29/2025 | 6/20/2025 3:59:50 PM EST |
| 460.00 | 0.00 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.05 | 0.00 | -0.04 | 6/4/2025 | 6/20/2025 3:59:50 PM EST |
| 470.00 | 0.00 | 2.80 | % | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 480.00 | 0.00 | 2.65 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.02 | 0.00 | -0.03 | 5/22/2025 | 6/20/2025 3:59:50 PM EST |
| 490.00 | 0.00 | 2.55 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.02 | 0.00 | -0.02 | 12/6/2024 | 6/20/2025 3:59:50 PM EST |
| 500.00 | 0.00 | 2.45 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 6/20/2025 3:59:50 PM EST |
| 520.00 | 0.00 | 2.40 | 0.76 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.01 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.75 | 1.17 | 0.00 | 0.00% | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/20/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 690 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.18 | 0.00 | 0.00% | 0 | 711 | 1.30 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.80 | 0.61 | 0.00 | 0.00% | 0 | 686 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.80 | 1.20 | 0.00 | 0.00% | 0 | 487 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.75 | 0.65 | 0.00 | 0.00% | 0 | 734 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 36 | 1.28 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/20/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 342 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 2.15 | 2.14 | 0.00 | 0.00% | 0 | 202 | 1.15 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/20/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 1.75 | 6.96 | 0.00 | 0.00% | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 2.20 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/20/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 2.20 | 8.94 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 1.60 | 10.00 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/20/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.55 | 0.31 | -0.38 | -55.08% | 1 | 373 | 0.84 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 1.90 | 0.90 | 0.00 | 0.00% | 0 | 451 | 0.81 | 0.00 | 0.00 | -0.02 | 5/19/2025 | 6/20/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 1.90 | 0.75 | 0.00 | 0.00% | 0 | 56 | 0.75 | 0.00 | 0.00 | -0.03 | 5/29/2025 | 6/20/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 2.50 | 1.50 | 0.00 | 0.00% | 0 | 116 | 0.79 | 0.00 | 0.00 | -0.03 | 6/10/2025 | 6/20/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.90 | 1.51 | 0.00 | 0.00% | 0 | 67 | 0.64 | -0.01 | 0.00 | -0.04 | 5/13/2025 | 6/20/2025 3:59:50 PM EST |
| 250.00 | 0.05 | 1.90 | 4.80 | 0.00 | 0.00% | 0 | 217 | 0.51 | -0.02 | 0.00 | -0.06 | 5/1/2025 | 6/20/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 1.70 | 2.10 | 0.00 | 0.00% | 0 | 203 | 0.53 | -0.03 | 0.00 | -0.06 | 5/29/2025 | 6/20/2025 3:59:50 PM EST |
| 270.00 | 0.35 | 2.15 | 1.05 | -0.05 | -4.55% | 1 | 142 | 0.46 | -0.04 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 280.00 | 0.55 | 3.00 | 1.75 | +0.20 | +12.91% | 120 | 248 | 0.45 | -0.06 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 290.00 | 1.00 | 4.20 | 2.20 | -1.80 | -45.00% | 5 | 55 | 0.44 | -0.08 | 0.00 | -0.12 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 300.00 | 2.05 | 5.50 | 3.10 | 0.00 | 0.00% | 0 | 97 | 0.44 | -0.11 | 0.00 | -0.14 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 310.00 | 2.65 | 6.60 | 6.60 | 0.00 | 0.00% | 0 | 58 | 0.41 | -0.15 | 0.00 | -0.16 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 320.00 | 5.10 | 8.50 | 5.80 | 0.00 | 0.00% | 0 | 151 | 0.41 | -0.19 | 0.00 | -0.17 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 330.00 | 7.10 | 10.30 | 8.10 | 0.00 | 0.00% | 0 | 43 | 0.39 | -0.24 | 0.01 | -0.19 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 340.00 | 10.20 | 13.60 | 12.00 | +0.75 | +6.67% | 2 | 28 | 0.39 | -0.31 | 0.01 | -0.20 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 350.00 | 14.00 | 16.90 | 15.50 | -0.45 | -2.83% | 2 | 56 | 0.38 | -0.37 | 0.01 | -0.21 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 360.00 | 17.90 | 21.30 | 17.80 | 0.00 | 0.00% | 0 | 19 | 0.37 | -0.45 | 0.01 | -0.21 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 370.00 | 22.70 | 25.90 | 22.50 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.52 | 0.01 | -0.20 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 380.00 | 28.70 | 32.10 | 31.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.60 | 0.01 | -0.19 | 6/5/2025 | 6/20/2025 3:59:50 PM EST |
| 390.00 | 35.10 | 38.80 | 37.90 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.67 | 0.01 | -0.17 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 400.00 | 42.70 | 46.10 | 69.50 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.74 | 0.01 | -0.15 | 1/16/2025 | 6/20/2025 3:59:50 PM EST |
| 410.00 | 50.50 | 54.10 | 111.00 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.13 | 1/30/2025 | 6/20/2025 3:59:50 PM EST |
| 420.00 | 59.20 | 62.70 | % | 0 | 0 | 0.32 | -0.84 | 0.00 | -0.11 | 6/20/2025 3:59:50 PM EST | |||
| 430.00 | 68.40 | 71.80 | 105.90 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.88 | 0.00 | -0.09 | 5/22/2025 | 6/20/2025 3:59:50 PM EST |
| 440.00 | 77.90 | 81.40 | % | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.07 | 6/20/2025 3:59:50 PM EST | |||
| 450.00 | 87.40 | 91.50 | % | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.06 | 6/20/2025 3:59:50 PM EST | |||
| 460.00 | 97.20 | 101.40 | % | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.04 | 6/20/2025 3:59:50 PM EST | |||
| 470.00 | 107.10 | 111.50 | 145.00 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 12/19/2024 | 6/20/2025 3:59:50 PM EST |
| 480.00 | 117.20 | 121.40 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 490.00 | 127.10 | 131.40 | 165.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 12/19/2024 | 6/20/2025 3:59:50 PM EST |
| 500.00 | 137.10 | 141.40 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 520.00 | 157.10 | 161.40 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST |