Options Chain for QUANTA SVCS INC COM (PWR) - $255.19 as of 4/26/2024 3:40:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 175.00 | 179.50 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 170.00 | 174.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 95.00 | 165.00 | 169.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 100.00 | 160.00 | 164.50 | % | 0 | 4 | 2.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 105.00 | 154.70 | 159.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 110.00 | 150.00 | 154.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 115.00 | 145.00 | 149.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 120.00 | 140.00 | 144.50 | % | 0 | 6 | 1.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 125.00 | 135.00 | 139.50 | % | 0 | 2 | 2.03 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 130.00 | 130.00 | 134.50 | 76.40 | 0.00 | 0.00% | 0 | 10 | 1.94 | 1.00 | 0.00 | -0.01 | 1/22/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 124.90 | 129.50 | % | 0 | 2 | 1.84 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 140.00 | 120.00 | 124.50 | % | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 145.00 | 115.00 | 119.50 | % | 0 | 7 | 1.63 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 110.00 | 114.50 | 110.61 | % | 1 | 1 | 1.60 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 155.00 | 105.00 | 109.50 | % | 0 | 36 | 1.39 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 160.00 | 100.00 | 104.50 | % | 0 | 50 | 1.44 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 165.00 | 95.00 | 99.50 | 38.10 | 0.00 | 0.00% | 0 | 4 | 1.37 | 1.00 | 0.00 | -0.02 | 1/23/2024 | 4/26/2024 4:00:02 PM EST |
| 170.00 | 90.00 | 94.50 | 86.92 | 0.00 | 0.00% | 0 | 196 | 1.14 | 1.00 | 0.00 | -0.02 | 3/21/2024 | 4/26/2024 4:00:02 PM EST |
| 175.00 | 85.10 | 89.80 | 66.35 | 0.00 | 0.00% | 0 | 8 | 1.18 | 1.00 | 0.00 | -0.02 | 2/27/2024 | 4/26/2024 4:00:02 PM EST |
| 180.00 | 80.10 | 84.80 | 54.54 | 0.00 | 0.00% | 0 | 44 | 1.16 | 1.00 | 0.00 | -0.02 | 2/22/2024 | 4/26/2024 4:00:02 PM EST |
| 185.00 | 75.20 | 80.00 | 75.44 | 0.00 | 0.00% | 0 | 33 | 1.06 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 4/26/2024 4:00:02 PM EST |
| 190.00 | 70.10 | 74.80 | 26.50 | 0.00 | 0.00% | 0 | 48 | 1.02 | 1.00 | 0.00 | -0.03 | 2/13/2024 | 4/26/2024 4:00:02 PM EST |
| 195.00 | 65.70 | 69.70 | 48.40 | 0.00 | 0.00% | 0 | 76 | 0.96 | 0.99 | 0.00 | -0.03 | 3/1/2024 | 4/26/2024 4:00:02 PM EST |
| 200.00 | 60.20 | 65.00 | 62.50 | +13.50 | +27.56% | 21 | 107 | 0.91 | 0.99 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 210.00 | 51.00 | 55.00 | 41.08 | 0.00 | 0.00% | 0 | 90 | 0.80 | 0.97 | 0.00 | -0.07 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 220.00 | 41.50 | 45.20 | 28.85 | 0.00 | 0.00% | 0 | 189 | 0.70 | 0.94 | 0.00 | -0.11 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 230.00 | 32.00 | 35.50 | 28.33 | 0.00 | 0.00% | 0 | 373 | 0.62 | 0.89 | 0.01 | -0.16 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 240.00 | 24.90 | 26.80 | 26.00 | +9.60 | +58.54% | 3 | 137 | 0.45 | 0.81 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 250.00 | 17.40 | 18.20 | 17.76 | +4.20 | +30.98% | 6 | 191 | 0.42 | 0.70 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 260.00 | 11.60 | 12.00 | 12.10 | +4.10 | +51.25% | 29 | 1,801 | 0.42 | 0.56 | 0.02 | -0.27 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 270.00 | 7.00 | 7.40 | 7.07 | +2.02 | +40.00% | 73 | 1,068 | 0.41 | 0.40 | 0.02 | -0.25 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 280.00 | 3.80 | 4.30 | 4.00 | +1.37 | +52.10% | 43 | 514 | 0.41 | 0.26 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 290.00 | 1.50 | 2.20 | 2.20 | +1.20 | +120.00% | 4 | 57 | 0.38 | 0.14 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 300.00 | 0.90 | 1.05 | 0.90 | +0.32 | +55.18% | 2 | 31 | 0.40 | 0.07 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 310.00 | 0.15 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.39 | 0.03 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 320.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.01 | 0.00 | -0.02 | 3/21/2024 | 4/26/2024 4:00:02 PM EST |
| 330.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 52 | 0.56 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 4:00:02 PM EST |
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.15 | % | 0 | 11 | 1.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.00 | 0.00 | -0.01 | 1/23/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 4 | 1.97 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 1 | 1.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 1,038 | 1.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 619 | 1.63 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 19 | 1.45 | 0.00 | 0.00 | -0.01 | 2/8/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 49 | 1.47 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 44 | 1.40 | 0.00 | 0.00 | -0.02 | 2/5/2024 | 4/26/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 14 | 1.33 | 0.00 | 0.00 | -0.02 | 2/22/2024 | 4/26/2024 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 174 | 1.27 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 4/26/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.20 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 64 | 1.14 | 0.00 | 0.00 | -0.02 | 2/20/2024 | 4/26/2024 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 48 | 1.08 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 312 | 1.02 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 61 | 0.96 | 0.00 | 0.00 | -0.02 | 3/7/2024 | 4/26/2024 4:00:02 PM EST |
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.90 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 185.00 | 0.00 | 0.75 | 0.09 | -0.46 | -83.64% | 3 | 46 | 0.85 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 190.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 81 | 0.79 | 0.00 | 0.00 | -0.03 | 3/5/2024 | 4/26/2024 4:00:02 PM EST |
| 195.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 78 | 0.74 | -0.01 | 0.00 | -0.03 | 4/9/2024 | 4/26/2024 4:00:02 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 116 | 0.68 | -0.01 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 210.00 | 0.25 | 0.65 | 0.30 | -0.41 | -57.75% | 2 | 91 | 0.52 | -0.03 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 220.00 | 0.65 | 0.85 | 0.75 | -0.48 | -39.03% | 2 | 176 | 0.48 | -0.06 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 230.00 | 1.35 | 1.70 | 1.45 | -1.15 | -44.24% | 9 | 313 | 0.46 | -0.11 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 240.00 | 2.65 | 3.30 | 2.82 | -1.98 | -41.25% | 8 | 187 | 0.44 | -0.19 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 250.00 | 5.20 | 5.70 | 5.50 | -3.10 | -36.05% | 23 | 668 | 0.43 | -0.30 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 260.00 | 9.10 | 9.60 | 9.40 | -4.50 | -32.38% | 7 | 549 | 0.42 | -0.44 | 0.02 | -0.27 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 270.00 | 14.30 | 15.00 | 14.56 | -8.42 | -36.65% | 19 | 194 | 0.41 | -0.60 | 0.02 | -0.25 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 280.00 | 20.70 | 23.20 | 21.30 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.74 | 0.01 | -0.19 | 4/8/2024 | 4/26/2024 4:00:02 PM EST |
| 290.00 | 28.40 | 32.00 | % | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.13 | 4/26/2024 4:00:02 PM EST | |||
| 300.00 | 36.70 | 40.50 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.07 | 4/26/2024 4:00:02 PM EST | |||
| 310.00 | 46.00 | 50.70 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 320.00 | 56.00 | 60.50 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 330.00 | 66.00 | 70.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 340.00 | 76.00 | 80.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 350.00 | 86.00 | 90.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |