Options Chain for QUANTA SVCS INC COM (PWR) - $332.34 as of 11/20/2024 8:37:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 170.90 | 175.50 | 144.50 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 165.00 | 166.30 | 170.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 170.00 | 161.00 | 165.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 175.00 | 156.00 | 160.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 180.00 | 151.00 | 155.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 185.00 | 146.00 | 150.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 190.00 | 141.00 | 145.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 195.00 | 136.00 | 140.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 200.00 | 131.10 | 135.90 | 93.49 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:00 PM EST |
| 210.00 | 121.50 | 125.50 | 114.43 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 220.00 | 111.60 | 115.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 230.00 | 101.60 | 105.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 240.00 | 92.30 | 95.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 250.00 | 82.50 | 85.70 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 260.00 | 72.50 | 75.80 | 57.80 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.99 | 0.00 | -0.03 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 270.00 | 62.70 | 65.90 | 36.67 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.99 | 0.00 | -0.05 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 280.00 | 53.10 | 56.20 | 47.55 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.97 | 0.00 | -0.08 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 290.00 | 42.90 | 46.40 | 43.50 | +1.50 | +3.58% | 2 | 14 | 0.42 | 0.93 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 300.00 | 34.10 | 37.70 | 28.00 | 0.00 | 0.00% | 0 | 35 | 0.36 | 0.87 | 0.01 | -0.13 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 310.00 | 26.30 | 28.90 | 27.00 | +5.00 | +22.73% | 1 | 63 | 0.34 | 0.80 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 320.00 | 18.70 | 20.00 | 18.50 | +0.80 | +4.52% | 4 | 463 | 0.31 | 0.69 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 330.00 | 13.00 | 13.70 | 12.70 | +0.30 | +2.42% | 4 | 367 | 0.30 | 0.57 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 340.00 | 8.30 | 9.00 | 8.62 | +0.12 | +1.42% | 2 | 1,798 | 0.30 | 0.43 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 350.00 | 5.00 | 5.70 | 5.36 | +0.62 | +13.08% | 7 | 220 | 0.30 | 0.30 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 360.00 | 2.95 | 3.60 | 2.45 | -0.38 | -13.43% | 17 | 103 | 0.31 | 0.20 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 370.00 | 1.65 | 2.00 | 1.57 | -0.28 | -15.14% | 1 | 151 | 0.31 | 0.13 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 380.00 | 0.85 | 1.00 | 0.80 | -0.01 | -1.24% | 9 | 46 | 0.30 | 0.08 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 390.00 | 0.05 | 2.30 | % | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 400.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 410.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 420.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 430.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 440.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 450.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.55 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.60 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.65 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 230.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 240.00 | 0.00 | 0.95 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:00 PM EST |
| 250.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 149 | 0.57 | 0.00 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 260.00 | 0.10 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.01 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 270.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 1,240 | 0.44 | -0.01 | 0.00 | -0.05 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 280.00 | 0.10 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 47 | 0.41 | -0.03 | 0.00 | -0.08 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 290.00 | 0.55 | 1.40 | 1.17 | +0.37 | +46.25% | 1 | 105 | 0.34 | -0.07 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 300.00 | 0.90 | 2.05 | 2.17 | +0.35 | +19.24% | 1 | 585 | 0.30 | -0.13 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 310.00 | 3.10 | 3.70 | 3.90 | +0.45 | +13.05% | 1 | 444 | 0.31 | -0.20 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 320.00 | 5.60 | 6.20 | 6.00 | 0.00 | 0.00% | 0 | 93 | 0.30 | -0.31 | 0.01 | -0.20 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 330.00 | 9.10 | 10.00 | 10.20 | +0.04 | +0.40% | 1 | 44 | 0.30 | -0.43 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 340.00 | 14.20 | 15.30 | 14.85 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.57 | 0.01 | -0.20 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 350.00 | 20.80 | 22.90 | % | 0 | 0 | 0.30 | -0.70 | 0.01 | -0.18 | 11/20/2024 4:00:00 PM EST | |||
| 360.00 | 27.70 | 30.90 | % | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.14 | 11/20/2024 4:00:00 PM EST | |||
| 370.00 | 36.50 | 40.00 | % | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.10 | 11/20/2024 4:00:00 PM EST | |||
| 380.00 | 45.60 | 49.40 | % | 0 | 0 | 0.44 | -0.92 | 0.00 | -0.07 | 11/20/2024 4:00:00 PM EST | |||
| 390.00 | 55.30 | 59.30 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 400.00 | 65.40 | 69.30 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 410.00 | 75.30 | 79.30 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 420.00 | 85.30 | 89.30 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 430.00 | 95.50 | 99.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 440.00 | 105.30 | 109.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 450.00 | 115.30 | 119.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |