Options Chain for QUANTA SVCS INC COM (PWR) - $254.29 as of 3/31/2025 2:24:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 92.40 | 95.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 165.00 | 87.50 | 90.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 170.00 | 82.40 | 85.70 | 90.55 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 3/3/2025 | 3/31/2025 2:59:00 PM EST |
| 175.00 | 77.40 | 80.70 | 137.50 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.03 | 1/31/2025 | 3/31/2025 2:59:00 PM EST |
| 180.00 | 72.30 | 75.80 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 3/31/2025 2:59:00 PM EST | |||
| 185.00 | 68.30 | 70.80 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 3/31/2025 2:59:00 PM EST | |||
| 190.00 | 62.50 | 65.90 | 153.88 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.98 | 0.00 | -0.08 | 1/17/2025 | 3/31/2025 2:59:00 PM EST |
| 195.00 | 57.50 | 61.00 | % | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.10 | 3/31/2025 2:59:00 PM EST | |||
| 200.00 | 52.30 | 56.20 | 47.50 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.95 | 0.00 | -0.12 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 210.00 | 43.80 | 46.60 | 66.00 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.92 | 0.00 | -0.17 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 220.00 | 33.50 | 37.30 | 28.00 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.87 | 0.01 | -0.21 | 3/7/2025 | 3/31/2025 2:59:00 PM EST |
| 230.00 | 25.90 | 28.30 | 27.10 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.81 | 0.01 | -0.25 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 240.00 | 18.00 | 19.00 | 18.77 | 0.00 | 0.00% | 0 | 35 | 0.48 | 0.71 | 0.01 | -0.28 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 250.00 | 11.50 | 12.40 | 10.10 | -1.20 | -10.62% | 29 | 855 | 0.46 | 0.56 | 0.02 | -0.29 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 260.00 | 6.50 | 7.00 | 5.75 | -1.59 | -21.67% | 2 | 643 | 0.43 | 0.39 | 0.02 | -0.26 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 270.00 | 3.20 | 3.70 | 3.10 | -0.81 | -20.72% | 263 | 457 | 0.42 | 0.23 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 280.00 | 1.40 | 1.75 | 1.47 | -0.39 | -20.97% | 76 | 501 | 0.41 | 0.12 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 290.00 | 0.55 | 0.80 | 0.60 | -0.23 | -27.72% | 3 | 845 | 0.40 | 0.06 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 300.00 | 0.10 | 0.80 | 0.45 | +0.13 | +40.63% | 153 | 512 | 0.44 | 0.03 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 310.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 357 | 0.64 | 0.01 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 320.00 | 0.00 | 1.20 | 0.01 | -0.63 | -98.44% | 7 | 301 | 0.71 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 330.00 | 0.00 | 0.20 | 0.06 | -0.06 | -50.00% | 2 | 151 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 340.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 76 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 350.00 | 0.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0 | 50 | 0.88 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:00 PM EST |
| 360.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 370.00 | 0.00 | 0.25 | 0.03 | -0.11 | -78.58% | 7 | 94 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.75 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 390.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:00 PM EST |
| 400.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:00 PM EST |
| 410.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 2:59:00 PM EST |
| 420.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 430.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 440.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 450.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 460.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 470.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 480.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 490.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 500.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 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 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 14 | 1.35 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 3/31/2025 2:59:00 PM EST |
| 165.00 | 0.00 | 1.45 | 0.44 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/31/2025 2:59:00 PM EST |
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 3/31/2025 2:59:00 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.81 | 0.00 | 0.00% | 0 | 25 | 0.97 | -0.01 | 0.00 | -0.04 | 3/19/2025 | 3/31/2025 2:59:00 PM EST |
| 185.00 | 0.00 | 1.50 | 0.34 | 0.00 | 0.00% | 0 | 27 | 1.00 | -0.01 | 0.00 | -0.04 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 190.00 | 0.20 | 0.75 | 0.42 | -0.03 | -6.67% | 2 | 26 | 0.71 | -0.02 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 195.00 | 0.25 | 1.15 | 0.52 | -0.11 | -17.46% | 2 | 16 | 0.70 | -0.03 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 200.00 | 0.35 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 129 | 0.65 | -0.05 | 0.00 | -0.12 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 210.00 | 0.70 | 1.10 | 0.88 | +0.05 | +6.03% | 14 | 222 | 0.58 | -0.08 | 0.00 | -0.17 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 220.00 | 1.25 | 1.75 | 1.65 | -0.21 | -11.29% | 6 | 185 | 0.53 | -0.13 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 230.00 | 2.45 | 2.90 | 3.59 | +0.64 | +21.70% | 300 | 334 | 0.50 | -0.19 | 0.01 | -0.25 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 240.00 | 4.50 | 4.90 | 5.10 | +0.05 | +0.99% | 455 | 285 | 0.47 | -0.29 | 0.01 | -0.28 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 250.00 | 7.50 | 8.40 | 8.40 | +0.07 | +0.84% | 183 | 278 | 0.45 | -0.44 | 0.02 | -0.29 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 260.00 | 12.10 | 13.30 | 13.70 | +0.65 | +4.99% | 471 | 498 | 0.43 | -0.61 | 0.02 | -0.26 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 270.00 | 19.30 | 20.10 | 22.29 | 0.00 | 0.00% | 0 | 371 | 0.40 | -0.77 | 0.01 | -0.21 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 280.00 | 27.30 | 29.00 | 27.50 | 0.00 | 0.00% | 0 | 178 | 0.37 | -0.88 | 0.01 | -0.14 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 290.00 | 35.20 | 38.80 | 38.50 | +2.05 | +5.63% | 1 | 88 | 0.62 | -0.94 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 300.00 | 44.90 | 48.60 | 46.10 | 0.00 | 0.00% | 0 | 12 | 0.69 | -0.97 | 0.00 | -0.04 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 310.00 | 54.90 | 58.70 | 55.70 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 320.00 | 64.90 | 68.40 | 44.40 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 3/31/2025 2:59:00 PM EST |
| 330.00 | 74.90 | 78.20 | 30.24 | 0.00 | 0.00% | 0 | 5 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:00 PM EST |
| 340.00 | 84.90 | 88.20 | 99.37 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:00 PM EST |
| 350.00 | 94.90 | 98.90 | 76.20 | 0.00 | 0.00% | 0 | 6 | 1.06 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 360.00 | 104.90 | 108.40 | 119.48 | 0.00 | 0.00% | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:00 PM EST |
| 370.00 | 114.90 | 118.60 | 129.48 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:00 PM EST |
| 380.00 | 124.90 | 128.50 | 95.66 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:00 PM EST |
| 390.00 | 134.90 | 138.90 | 105.63 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:00 PM EST |
| 400.00 | 144.90 | 148.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 410.00 | 154.90 | 158.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 420.00 | 164.90 | 168.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 430.00 | 174.90 | 178.60 | 125.80 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 2:59:00 PM EST |
| 440.00 | 184.90 | 188.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 450.00 | 194.90 | 198.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 460.00 | 204.90 | 208.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 470.00 | 214.70 | 218.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 480.00 | 224.90 | 228.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 490.00 | 234.90 | 238.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 500.00 | 244.90 | 248.70 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |