Options Chain for QNITY ELECTRONICS INC COMMON STOCK (Q) - $153.55 as of 7/2/2026 5:14:27 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 | 100.00 | 104.30 | 102.15 | % | 2.55 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 45.00 | 95.40 | 99.00 | 97.20 | % | 2.16 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 50.00 | 90.40 | 94.20 | 92.30 | % | 1.85 | 0 | 21 | 1.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 55.00 | 85.30 | 89.30 | 87.30 | % | 1.59 | 0 | 8 | 1.84 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 60.00 | 80.50 | 84.10 | 82.30 | 98.50 | 0.00 | 0.00% | 1.37 | 0 | 28 | 1.68 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 75.60 | 79.10 | 77.35 | 74.00 | 0.00 | 0.00% | 1.19 | 0 | 7 | 1.52 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 7/2/2026 4:00:05 PM EST |
| 70.00 | 70.70 | 74.50 | 72.60 | 69.90 | 0.00 | 0.00% | 1.04 | 0 | 20 | 1.42 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 65.70 | 69.50 | 67.60 | % | 0.90 | 0 | 19 | 1.35 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 80.00 | 61.00 | 64.00 | 62.50 | 75.60 | 0.00 | 0.00% | 0.78 | 0 | 59 | 1.16 | 0.98 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 56.70 | 59.30 | 58.00 | 65.80 | -4.10 | -5.87% | 0.68 | 1 | 183 | 1.10 | 0.97 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 51.50 | 54.60 | 53.05 | 59.10 | -11.50 | -16.29% | 0.59 | 2 | 85 | 1.00 | 0.96 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 47.70 | 50.30 | 49.00 | 59.80 | 0.00 | 0.00% | 0.52 | 0 | 45 | 0.99 | 0.94 | 0.00 | -0.07 | 5/21/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 42.30 | 45.90 | 44.10 | 63.19 | 0.00 | 0.00% | 0.44 | 0 | 169 | 0.95 | 0.92 | 0.00 | -0.08 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 38.10 | 41.50 | 39.80 | 53.00 | 0.00 | 0.00% | 0.38 | 0 | 65 | 0.67 | 0.89 | 0.00 | -0.09 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 34.80 | 37.50 | 36.15 | 49.30 | 0.00 | 0.00% | 0.33 | 0 | 120 | 0.74 | 0.85 | 0.01 | -0.11 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 30.30 | 34.00 | 32.15 | 38.70 | -4.98 | -11.41% | 0.28 | 2 | 674 | 0.74 | 0.82 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 26.70 | 30.00 | 28.35 | 45.39 | 0.00 | 0.00% | 0.24 | 0 | 113 | 0.73 | 0.78 | 0.01 | -0.13 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 23.10 | 27.00 | 25.05 | 26.20 | -12.10 | -31.60% | 0.20 | 1 | 180 | 0.73 | 0.73 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 20.80 | 23.70 | 22.25 | 24.05 | -10.15 | -29.68% | 0.17 | 16 | 81 | 0.75 | 0.68 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 18.00 | 21.00 | 19.50 | 40.57 | 0.00 | 0.00% | 0.14 | 0 | 59 | 0.75 | 0.63 | 0.01 | -0.16 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 16.40 | 17.30 | 16.85 | 16.00 | -19.80 | -55.31% | 0.12 | 204 | 361 | 0.74 | 0.58 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 13.90 | 15.90 | 14.90 | 14.30 | -7.70 | -35.00% | 0.10 | 8 | 76 | 0.76 | 0.53 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 11.90 | 12.90 | 12.40 | 12.24 | -6.42 | -34.41% | 0.08 | 29 | 655 | 0.74 | 0.49 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 10.30 | 11.60 | 10.95 | 11.30 | -5.00 | -30.68% | 0.07 | 20 | 81 | 0.75 | 0.44 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 160.00 | 9.00 | 10.30 | 9.65 | 8.90 | -6.45 | -42.02% | 0.06 | 17 | 236 | 0.76 | 0.39 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 7.70 | 8.40 | 8.05 | 7.60 | -5.10 | -40.16% | 0.05 | 20 | 187 | 0.75 | 0.35 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 6.70 | 7.30 | 7.00 | 6.52 | -5.08 | -43.80% | 0.04 | 37 | 163 | 0.76 | 0.31 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 175.00 | 5.70 | 6.30 | 6.00 | 5.50 | -4.50 | -45.00% | 0.03 | 5 | 167 | 0.76 | 0.28 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 180.00 | 4.70 | 5.50 | 5.10 | 4.80 | -3.40 | -41.47% | 0.03 | 60 | 155 | 0.76 | 0.24 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 185.00 | 4.10 | 4.70 | 4.40 | 4.11 | -2.79 | -40.44% | 0.02 | 214 | 467 | 0.76 | 0.21 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 190.00 | 2.25 | 4.20 | 3.23 | 3.10 | -3.16 | -50.48% | 0.02 | 6 | 195 | 0.72 | 0.19 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 195.00 | 2.90 | 3.70 | 3.30 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.77 | 0.16 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 200.00 | 2.10 | 3.40 | 2.75 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.77 | 0.14 | 0.01 | -0.09 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 210.00 | 1.75 | 2.85 | 2.30 | 1.85 | -1.95 | -51.32% | 0.01 | 7 | 52 | 0.80 | 0.11 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 220.00 | 0.80 | 3.50 | 2.15 | 1.55 | -1.21 | -43.85% | 0.01 | 1 | 28 | 0.83 | 0.08 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 230.00 | 0.10 | 1.70 | 0.90 | 1.25 | -0.45 | -26.48% | 0.00 | 5 | 79 | 0.70 | 0.06 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 240.00 | 0.20 | 1.85 | 1.03 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.04 | 0.00 | -0.04 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 1.70 | 0.85 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.97 | 0.03 | 0.00 | -0.03 | 6/30/2026 | 7/2/2026 4:00:05 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.35 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.29 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 7/2/2026 4:00:05 PM EST |
| 70.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.93 | 0.00 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.13 | -0.01 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.99 | -0.02 | 0.00 | -0.03 | 6/5/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.94 | -0.03 | 0.00 | -0.03 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 0.10 | 1.60 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.75 | -0.04 | 0.00 | -0.05 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 0.30 | 2.00 | 1.15 | 1.09 | +0.29 | +36.25% | 0.01 | 1 | 63 | 0.75 | -0.06 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 0.65 | 2.50 | 1.58 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.74 | -0.08 | 0.00 | -0.08 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 1.30 | 3.30 | 2.30 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.75 | -0.11 | 0.00 | -0.09 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 2.10 | 4.30 | 3.20 | 3.60 | +1.67 | +86.53% | 0.03 | 2 | 50 | 0.75 | -0.14 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 3.50 | 5.90 | 4.70 | 3.48 | +0.88 | +33.85% | 0.04 | 1 | 144 | 0.77 | -0.18 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 5.40 | 6.80 | 6.10 | 5.87 | +1.97 | +50.52% | 0.05 | 10 | 99 | 0.77 | -0.22 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 7.20 | 8.40 | 7.80 | 7.35 | +3.05 | +70.93% | 0.06 | 11 | 175 | 0.77 | -0.27 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 9.00 | 10.30 | 9.65 | 9.80 | +3.50 | +55.56% | 0.07 | 5 | 253 | 0.76 | -0.32 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 11.30 | 13.10 | 12.20 | 12.05 | +4.16 | +52.73% | 0.09 | 184 | 81 | 0.78 | -0.37 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 13.60 | 14.60 | 14.10 | 14.27 | +5.57 | +64.03% | 0.10 | 12 | 102 | 0.75 | -0.42 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 16.20 | 17.70 | 16.95 | 15.00 | +3.30 | +28.21% | 0.12 | 4 | 31 | 0.75 | -0.47 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 19.20 | 20.40 | 19.80 | 17.00 | +3.50 | +25.93% | 0.13 | 1 | 98 | 0.74 | -0.51 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 21.30 | 24.40 | 22.85 | 15.72 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.73 | -0.56 | 0.01 | -0.16 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 160.00 | 24.90 | 28.00 | 26.45 | 16.90 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.74 | -0.61 | 0.01 | -0.16 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 29.60 | 31.60 | 30.60 | 22.09 | 0.00 | 0.00% | 0.19 | 0 | 215 | 0.76 | -0.65 | 0.01 | -0.15 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 33.30 | 35.10 | 34.20 | 25.45 | 0.00 | 0.00% | 0.20 | 0 | 62 | 0.75 | -0.69 | 0.01 | -0.14 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 175.00 | 36.60 | 40.10 | 38.35 | 25.80 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.76 | -0.72 | 0.01 | -0.14 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 180.00 | 41.40 | 44.30 | 42.85 | 28.40 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.78 | -0.76 | 0.01 | -0.13 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 185.00 | 45.20 | 48.50 | 46.85 | % | 0.25 | 0 | 0 | 0.76 | -0.79 | 0.01 | -0.12 | 7/2/2026 4:00:05 PM EST | |||
| 190.00 | 49.60 | 52.20 | 50.90 | 31.95 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.74 | -0.81 | 0.01 | -0.11 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 195.00 | 54.30 | 57.30 | 55.80 | % | 0.29 | 0 | 0 | 0.77 | -0.84 | 0.01 | -0.10 | 7/2/2026 4:00:05 PM EST | |||
| 200.00 | 58.60 | 61.90 | 60.25 | 56.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.74 | -0.86 | 0.01 | -0.09 | 6/11/2026 | 7/2/2026 4:00:05 PM EST |
| 210.00 | 68.30 | 71.20 | 69.75 | % | 0.33 | 0 | 0 | 0.74 | -0.89 | 0.00 | -0.07 | 7/2/2026 4:00:05 PM EST | |||
| 220.00 | 77.30 | 80.80 | 79.05 | 61.04 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.95 | -0.92 | 0.00 | -0.06 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 230.00 | 87.10 | 90.50 | 88.80 | % | 0.39 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 240.00 | 96.90 | 100.20 | 98.55 | 82.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.03 | -0.96 | 0.00 | -0.04 | 5/28/2026 | 7/2/2026 4:00:05 PM EST |
| 250.00 | 106.10 | 110.20 | 108.15 | % | 0.43 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.03 | 7/2/2026 4:00:05 PM EST |