Options Chain for QUANTA SVCS INC COM (PWR) - $251.39 as of 9/6/2024 4:12:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 111.00 | 115.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 140.00 | 106.10 | 110.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 145.00 | 101.00 | 105.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 150.00 | 96.00 | 100.50 | 108.60 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 7/26/2024 | 9/6/2024 4:00:04 PM EST |
| 155.00 | 91.00 | 95.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 160.00 | 86.00 | 90.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 165.00 | 81.00 | 85.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 170.00 | 76.20 | 80.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 175.00 | 71.10 | 75.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 180.00 | 66.10 | 70.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 185.00 | 61.20 | 65.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 190.00 | 56.00 | 60.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 195.00 | 51.40 | 55.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 200.00 | 46.30 | 50.70 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.04 | 9/6/2024 4:00:04 PM EST | |||
| 210.00 | 36.60 | 40.20 | 52.94 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.97 | 0.00 | -0.08 | 8/13/2024 | 9/6/2024 4:00:04 PM EST |
| 220.00 | 27.20 | 31.30 | % | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.14 | 9/6/2024 4:00:04 PM EST | |||
| 230.00 | 18.90 | 21.30 | % | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.22 | 9/6/2024 4:00:04 PM EST | |||
| 240.00 | 12.10 | 13.10 | 23.40 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.68 | 0.02 | -0.27 | 8/8/2024 | 9/6/2024 4:00:04 PM EST |
| 250.00 | 6.40 | 6.90 | 8.30 | 0.00 | 0.00% | 0 | 118 | 0.38 | 0.48 | 0.02 | -0.28 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 260.00 | 2.55 | 3.10 | 2.88 | -1.17 | -28.89% | 2 | 158 | 0.36 | 0.27 | 0.02 | -0.22 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 270.00 | 0.85 | 1.20 | 1.20 | -0.45 | -27.28% | 8 | 810 | 0.36 | 0.12 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 280.00 | 0.10 | 1.45 | 0.39 | -0.16 | -29.10% | 27 | 1,799 | 0.40 | 0.05 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | -0.18 | -47.37% | 4 | 192 | 0.45 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 300.00 | 0.05 | 0.60 | 0.09 | -0.62 | -87.33% | 1 | 148 | 0.48 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 310.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 41 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 320.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:04 PM EST |
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 380.00 | 0.00 | 0.95 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 390.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 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 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 25 | 1.07 | 0.00 | 0.00 | -0.02 | 8/13/2024 | 9/6/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.98 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.45 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 4:00:04 PM EST |
| 200.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 80 | 0.58 | -0.01 | 0.00 | -0.04 | 8/27/2024 | 9/6/2024 4:00:04 PM EST |
| 210.00 | 0.35 | 2.40 | 0.50 | +0.30 | +150.00% | 300 | 307 | 0.64 | -0.03 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 220.00 | 0.75 | 1.30 | 0.95 | +0.39 | +69.65% | 8 | 40 | 0.48 | -0.08 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 230.00 | 1.80 | 2.35 | 1.90 | +0.50 | +35.72% | 60 | 191 | 0.44 | -0.17 | 0.01 | -0.22 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 240.00 | 3.90 | 4.40 | 3.70 | +0.50 | +15.63% | 53 | 382 | 0.40 | -0.32 | 0.02 | -0.27 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 250.00 | 8.00 | 8.40 | 8.35 | +1.60 | +23.71% | 15 | 613 | 0.38 | -0.52 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 260.00 | 12.70 | 14.70 | 13.63 | +1.58 | +13.12% | 54 | 410 | 0.31 | -0.73 | 0.02 | -0.22 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 270.00 | 21.50 | 23.40 | 21.80 | +1.60 | +7.93% | 1 | 261 | 0.43 | -0.88 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 280.00 | 30.10 | 34.30 | 11.20 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.95 | 0.01 | -0.06 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 290.00 | 39.90 | 44.30 | 40.03 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 300.00 | 49.80 | 54.30 | 26.22 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 310.00 | 59.70 | 64.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 320.00 | 69.70 | 74.30 | 59.60 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:04 PM EST |
| 330.00 | 79.80 | 84.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 340.00 | 89.90 | 94.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 350.00 | 99.90 | 104.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 360.00 | 109.90 | 114.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 370.00 | 119.70 | 124.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 380.00 | 129.70 | 134.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 390.00 | 139.90 | 144.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |