Options Chain for QUANTA SVCS INC COM (PWR) - $337.67 as of 5/30/2025 5:51:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 200.70 | 205.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 145.00 | 195.80 | 199.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 150.00 | 190.60 | 195.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 155.00 | 185.80 | 189.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 160.00 | 180.80 | 185.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 165.00 | 176.40 | 179.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 170.00 | 170.80 | 174.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 175.00 | 165.80 | 169.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 180.00 | 160.90 | 165.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 185.00 | 155.70 | 159.40 | 66.00 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:50 PM EST |
| 190.00 | 150.90 | 154.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 195.00 | 146.50 | 150.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 200.00 | 140.90 | 144.40 | 70.40 | 0.00 | 0.00% | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:50 PM EST |
| 210.00 | 130.90 | 135.30 | 49.80 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:50 PM EST |
| 220.00 | 121.00 | 124.40 | 124.24 | 0.00 | 0.00% | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 230.00 | 111.00 | 115.00 | 99.40 | 0.00 | 0.00% | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 240.00 | 101.70 | 105.30 | 95.32 | 0.00 | 0.00% | 0 | 38 | 1.07 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 250.00 | 91.10 | 95.40 | 94.90 | 0.00 | 0.00% | 0 | 184 | 0.94 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 260.00 | 81.30 | 84.50 | 68.19 | 0.00 | 0.00% | 0 | 10 | 0.78 | 1.00 | 0.00 | -0.04 | 5/2/2025 | 5/30/2025 3:59:50 PM EST |
| 270.00 | 71.40 | 74.70 | 77.75 | 0.00 | 0.00% | 0 | 127 | 0.71 | 0.99 | 0.00 | -0.05 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 280.00 | 62.10 | 65.00 | 52.90 | 0.00 | 0.00% | 0 | 242 | 0.65 | 0.97 | 0.00 | -0.09 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 290.00 | 51.70 | 55.10 | 48.10 | 0.00 | 0.00% | 0 | 459 | 0.57 | 0.95 | 0.00 | -0.12 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 300.00 | 43.70 | 45.50 | 44.00 | 0.00 | 0.00% | 0 | 804 | 0.45 | 0.91 | 0.00 | -0.17 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 310.00 | 33.60 | 36.40 | 34.34 | 0.00 | 0.00% | 0 | 77 | 0.40 | 0.86 | 0.01 | -0.21 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 320.00 | 25.00 | 27.90 | 23.32 | -2.00 | -7.90% | 2 | 62 | 0.37 | 0.79 | 0.01 | -0.24 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 330.00 | 17.70 | 20.20 | 16.00 | -1.40 | -8.05% | 1 | 467 | 0.36 | 0.69 | 0.01 | -0.26 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 340.00 | 11.60 | 13.50 | 11.20 | -0.20 | -1.76% | 5 | 201 | 0.34 | 0.56 | 0.02 | -0.26 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 350.00 | 6.60 | 7.50 | 6.40 | -0.30 | -4.48% | 9 | 1,295 | 0.31 | 0.39 | 0.02 | -0.24 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 360.00 | 3.50 | 4.00 | 3.70 | +0.10 | +2.78% | 7 | 297 | 0.30 | 0.25 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 370.00 | 1.10 | 2.45 | 1.65 | 0.00 | 0.00% | 0 | 292 | 0.29 | 0.14 | 0.01 | -0.14 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 380.00 | 0.65 | 1.00 | 0.85 | +0.09 | +11.85% | 11 | 2,204 | 0.30 | 0.08 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 390.00 | 0.05 | 2.45 | 0.28 | 0.00 | 0.00% | 0 | 27 | 0.34 | 0.04 | 0.00 | -0.05 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 400.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.02 | 0.00 | -0.02 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 410.00 | 0.00 | 2.20 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.01 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.60 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.45 | 1.47 | 0.00 | 0.00% | 0 | 23 | 1.72 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.45 | 3.16 | 0.00 | 0.00% | 0 | 22 | 1.59 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 2.15 | 2.49 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 1.50 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 1.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 18 | 1.33 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.55 | 3.75 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 1.80 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 1.65 | 0.30 | 0.00 | 0.00% | 0 | 87 | 1.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.65 | 0.78 | 0.00 | 0.00% | 0 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 2.25 | 0.16 | 0.00 | 0.00% | 0 | 53 | 0.93 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.80 | 0.54 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.00 | 0.00 | -0.04 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.75 | -0.01 | 0.00 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 280.00 | 0.10 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 123 | 0.44 | -0.03 | 0.00 | -0.09 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 290.00 | 0.25 | 2.20 | 0.85 | 0.00 | 0.00% | 0 | 52 | 0.46 | -0.05 | 0.00 | -0.12 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 300.00 | 0.70 | 1.50 | 1.32 | 0.00 | 0.00% | 0 | 216 | 0.39 | -0.09 | 0.00 | -0.17 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 310.00 | 1.30 | 2.85 | 2.20 | 0.00 | 0.00% | 0 | 389 | 0.38 | -0.14 | 0.01 | -0.21 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 320.00 | 2.75 | 4.00 | 4.42 | +0.22 | +5.24% | 13 | 502 | 0.35 | -0.21 | 0.01 | -0.24 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 330.00 | 4.70 | 6.60 | 5.60 | -1.30 | -18.85% | 2 | 189 | 0.34 | -0.31 | 0.01 | -0.26 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 340.00 | 8.10 | 10.10 | 9.10 | -1.10 | -10.79% | 1 | 65 | 0.32 | -0.44 | 0.02 | -0.26 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 350.00 | 13.20 | 14.80 | 16.40 | 0.00 | 0.00% | 0 | 59 | 0.30 | -0.61 | 0.02 | -0.24 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 360.00 | 19.10 | 22.00 | 22.20 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.75 | 0.01 | -0.19 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 370.00 | 27.40 | 30.30 | % | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.14 | 5/30/2025 3:59:50 PM EST | |||
| 380.00 | 36.70 | 40.00 | % | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.09 | 5/30/2025 3:59:50 PM EST | |||
| 390.00 | 46.60 | 49.70 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 400.00 | 55.80 | 59.70 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 410.00 | 65.40 | 69.70 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST |