Options Chain for QNITY ELECTRONICS INC COMMON STOCK (Q) - $133.58 as of 8/18/2026 9:54:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 92.20 | 94.90 | 93.55 | 96.50 | 0.00 | 0.00% | 2.34 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:52 PM EST |
| 45.00 | 86.50 | 89.80 | 88.15 | 98.40 | 0.00 | 0.00% | 1.96 | 0 | 1 | 7.32 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:52 PM EST |
| 50.00 | 81.50 | 84.90 | 83.20 | 96.10 | 0.00 | 0.00% | 1.66 | 0 | 18 | 6.22 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 55.00 | 76.50 | 79.90 | 78.20 | 89.70 | 0.00 | 0.00% | 1.42 | 0 | 8 | 5.81 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 60.00 | 71.70 | 74.50 | 73.10 | 82.00 | 0.00 | 0.00% | 1.22 | 0 | 26 | 5.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 65.00 | 66.70 | 69.90 | 68.30 | 60.80 | 0.00 | 0.00% | 1.05 | 0 | 7 | 4.82 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:52 PM EST |
| 70.00 | 61.70 | 64.40 | 63.05 | 72.90 | 0.00 | 0.00% | 0.90 | 0 | 20 | 4.38 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 75.00 | 56.70 | 59.90 | 58.30 | % | 0.78 | 0 | 19 | 3.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 80.00 | 51.70 | 54.50 | 53.10 | 60.51 | 0.00 | 0.00% | 0.66 | 0 | 54 | 3.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 85.00 | 46.50 | 49.10 | 47.80 | 54.30 | 0.00 | 0.00% | 0.56 | 0 | 182 | 2.94 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/18/2026 3:59:52 PM EST |
| 90.00 | 41.50 | 44.40 | 42.95 | 43.40 | -8.28 | -16.03% | 0.48 | 1 | 62 | 2.88 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 95.00 | 37.30 | 39.90 | 38.60 | 40.00 | -2.75 | -6.44% | 0.41 | 1 | 25 | 2.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 100.00 | 31.40 | 35.10 | 33.25 | 32.90 | -9.40 | -22.23% | 0.33 | 9 | 157 | 2.64 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 105.00 | 26.70 | 29.40 | 28.05 | 29.68 | -3.51 | -10.58% | 0.27 | 1 | 65 | 1.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 110.00 | 21.50 | 24.40 | 22.95 | 32.25 | 0.00 | 0.00% | 0.21 | 0 | 124 | 1.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 115.00 | 16.60 | 19.40 | 18.00 | 26.81 | 0.00 | 0.00% | 0.16 | 0 | 674 | 1.35 | 0.99 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 120.00 | 12.50 | 14.20 | 13.35 | 22.35 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.97 | 0.96 | 0.01 | -0.12 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 125.00 | 7.80 | 10.20 | 9.00 | 8.90 | -8.80 | -49.72% | 0.07 | 4 | 127 | 1.19 | 0.87 | 0.03 | -0.31 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 130.00 | 4.40 | 5.60 | 5.00 | 4.36 | -8.64 | -66.47% | 0.04 | 4 | 92 | 0.58 | 0.70 | 0.05 | -0.45 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 135.00 | 1.75 | 2.45 | 2.10 | 2.29 | -5.71 | -71.38% | 0.02 | 40 | 90 | 0.56 | 0.44 | 0.05 | -0.49 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 140.00 | 0.75 | 2.60 | 1.68 | 0.70 | -4.35 | -86.14% | 0.01 | 55 | 501 | 0.81 | 0.20 | 0.04 | -0.34 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 145.00 | 0.15 | 0.35 | 0.25 | 0.25 | -1.51 | -85.80% | 0.00 | 118 | 928 | 0.61 | 0.07 | 0.02 | -0.16 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.80 | -84.22% | 0.00 | 51 | 926 | 0.64 | 0.02 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.18 | -60.00% | 0.00 | 34 | 2,913 | 0.98 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 62 | 321 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 1.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.24 | -82.76% | 0.00 | 12 | 426 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 229 | 1.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 3,674 | 1.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.16 | -64.00% | 0.00 | 1 | 2,398 | 1.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 0.03 | -0.12 | -80.00% | 0.01 | 1 | 1,728 | 3.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 186 | 1.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 2.35 | 1.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 74 | 4.14 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 2.85 | 1.43 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 2.60 | 1.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 136 | 4.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 3.30 | 1.65 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 3.30 | 1.65 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 3.30 | 1.65 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 2.85 | 1.43 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/18/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/18/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 4.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 3.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 166 | 4.55 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/18/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 231 | 3.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 118 | 3.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.09 | -0.08 | -47.06% | 0.00 | 1 | 883 | 2.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 1,332 | 1.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.90 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 827 | 1.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 692 | 1.32 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.14 | +0.09 | +180.00% | 0.00 | 3 | 287 | 0.90 | -0.04 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 125.00 | 0.15 | 0.45 | 0.30 | 0.55 | +0.40 | +266.67% | 0.00 | 36 | 1,299 | 0.56 | -0.13 | 0.03 | -0.31 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 130.00 | 1.20 | 3.00 | 2.10 | 1.50 | +0.98 | +188.47% | 0.02 | 18 | 556 | 0.65 | -0.30 | 0.05 | -0.45 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 135.00 | 3.20 | 4.20 | 3.70 | 3.65 | +2.30 | +170.37% | 0.03 | 758 | 1,124 | 0.61 | -0.56 | 0.05 | -0.49 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 140.00 | 6.10 | 8.60 | 7.35 | 7.60 | +4.95 | +186.80% | 0.05 | 6 | 425 | 0.96 | -0.80 | 0.04 | -0.34 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 145.00 | 11.20 | 12.80 | 12.00 | 12.35 | +6.05 | +96.04% | 0.08 | 1 | 80 | 1.04 | -0.93 | 0.02 | -0.16 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 150.00 | 15.70 | 18.40 | 17.05 | 16.80 | +10.08 | +150.00% | 0.11 | 3 | 90 | 1.47 | -0.98 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 155.00 | 20.70 | 23.30 | 22.00 | 20.47 | +7.27 | +55.08% | 0.14 | 1 | 85 | 1.68 | -1.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 160.00 | 25.90 | 28.30 | 27.10 | 27.04 | +11.94 | +79.08% | 0.17 | 2 | 106 | 1.90 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 165.00 | 30.90 | 33.30 | 32.10 | 23.15 | 0.00 | 0.00% | 0.19 | 0 | 203 | 2.10 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 170.00 | 35.70 | 38.30 | 37.00 | 28.16 | 0.00 | 0.00% | 0.22 | 0 | 24 | 2.30 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 175.00 | 40.70 | 43.30 | 42.00 | 32.00 | 0.00 | 0.00% | 0.24 | 0 | 11 | 2.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:52 PM EST |
| 180.00 | 45.70 | 48.30 | 47.00 | 45.00 | 0.00 | 0.00% | 0.26 | 0 | 14 | 2.65 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/18/2026 3:59:52 PM EST |
| 185.00 | 50.70 | 53.30 | 52.00 | 47.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:52 PM EST |
| 190.00 | 55.80 | 58.30 | 57.05 | 31.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/18/2026 3:59:52 PM EST |
| 195.00 | 60.70 | 63.30 | 62.00 | % | 0.32 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 200.00 | 65.80 | 68.30 | 67.05 | 61.79 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:52 PM EST |
| 210.00 | 75.70 | 78.30 | 77.00 | 68.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/18/2026 3:59:52 PM EST |
| 220.00 | 85.70 | 88.30 | 87.00 | 85.98 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.80 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:52 PM EST |
| 230.00 | 95.60 | 98.30 | 96.95 | 96.01 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:52 PM EST |
| 240.00 | 105.70 | 108.30 | 107.00 | 105.43 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.27 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:52 PM EST |
| 250.00 | 115.70 | 118.30 | 117.00 | % | 0.47 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST |