Options Chain for QUANTA SVCS INC COM (PWR) - $261.66 as of 4/29/2024 4:47:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 175.10 | 180.00 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 90.00 | 170.10 | 174.90 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 95.00 | 165.10 | 170.00 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 100.00 | 160.20 | 165.00 | % | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 105.00 | 155.10 | 160.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 110.00 | 150.10 | 155.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 115.00 | 145.10 | 150.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 120.00 | 140.20 | 145.00 | % | 0 | 6 | 2.23 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 125.00 | 135.20 | 140.00 | % | 0 | 2 | 2.15 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 130.00 | 130.20 | 135.00 | 76.40 | 0.00 | 0.00% | 0 | 10 | 2.02 | 1.00 | 0.00 | -0.01 | 1/22/2024 | 4/29/2024 3:59:59 PM EST |
| 135.00 | 125.50 | 130.00 | % | 0 | 2 | 1.95 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 140.00 | 120.50 | 125.00 | % | 0 | 1 | 1.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 145.00 | 115.50 | 120.00 | % | 0 | 7 | 1.70 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 150.00 | 110.50 | 115.00 | 110.61 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 155.00 | 105.50 | 110.00 | % | 0 | 36 | 1.55 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 160.00 | 100.50 | 105.00 | % | 0 | 50 | 1.52 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 165.00 | 95.50 | 100.00 | 38.10 | 0.00 | 0.00% | 0 | 4 | 1.36 | 1.00 | 0.00 | -0.01 | 1/23/2024 | 4/29/2024 3:59:59 PM EST |
| 170.00 | 90.50 | 95.00 | 86.92 | 0.00 | 0.00% | 0 | 196 | 1.37 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/29/2024 3:59:59 PM EST |
| 175.00 | 86.00 | 90.30 | 66.35 | 0.00 | 0.00% | 0 | 8 | 1.31 | 1.00 | 0.00 | -0.01 | 2/27/2024 | 4/29/2024 3:59:59 PM EST |
| 180.00 | 80.50 | 85.00 | 82.32 | +27.78 | +50.94% | 1 | 44 | 1.23 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 185.00 | 75.50 | 80.40 | 75.44 | 0.00 | 0.00% | 0 | 33 | 1.13 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 4/29/2024 3:59:59 PM EST |
| 190.00 | 70.50 | 75.40 | 26.50 | 0.00 | 0.00% | 0 | 48 | 1.05 | 1.00 | 0.00 | -0.02 | 2/13/2024 | 4/29/2024 3:59:59 PM EST |
| 195.00 | 65.50 | 70.00 | 48.40 | 0.00 | 0.00% | 0 | 76 | 1.00 | 0.99 | 0.00 | -0.03 | 3/1/2024 | 4/29/2024 3:59:59 PM EST |
| 200.00 | 60.60 | 65.50 | 62.50 | 0.00 | 0.00% | 0 | 97 | 0.95 | 0.99 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 210.00 | 50.80 | 55.50 | 41.08 | 0.00 | 0.00% | 0 | 90 | 0.82 | 0.97 | 0.00 | -0.07 | 4/17/2024 | 4/29/2024 3:59:59 PM EST |
| 220.00 | 41.00 | 45.50 | 28.85 | 0.00 | 0.00% | 0 | 189 | 0.66 | 0.94 | 0.00 | -0.11 | 4/19/2024 | 4/29/2024 3:59:59 PM EST |
| 230.00 | 32.60 | 36.00 | 34.80 | +6.47 | +22.84% | 1 | 373 | 0.57 | 0.89 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 240.00 | 24.30 | 26.40 | 26.28 | +0.28 | +1.08% | 1 | 136 | 0.46 | 0.81 | 0.01 | -0.22 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 250.00 | 17.40 | 18.80 | 19.00 | +1.24 | +6.99% | 1 | 192 | 0.47 | 0.71 | 0.01 | -0.27 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 260.00 | 11.30 | 12.10 | 11.76 | -0.34 | -2.81% | 1,083 | 1,803 | 0.45 | 0.56 | 0.02 | -0.29 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 270.00 | 6.70 | 7.30 | 7.20 | +0.13 | +1.84% | 75 | 1,044 | 0.43 | 0.40 | 0.02 | -0.27 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 280.00 | 3.70 | 4.10 | 4.12 | +0.12 | +3.00% | 12 | 517 | 0.43 | 0.26 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 290.00 | 1.85 | 2.10 | 2.35 | +0.15 | +6.82% | 11 | 61 | 0.43 | 0.16 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 300.00 | 0.90 | 1.20 | 1.15 | +0.25 | +27.78% | 18 | 32 | 0.43 | 0.09 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 310.00 | 0.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.43 | 0.05 | 0.00 | -0.08 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 320.00 | 0.35 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.03 | 0.00 | -0.05 | 3/21/2024 | 4/29/2024 3:59:59 PM EST |
| 330.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 52 | 0.61 | 0.01 | 0.00 | -0.02 | 4/5/2024 | 4/29/2024 3:59:59 PM EST |
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 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 | 2.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 4/29/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 1,038 | 1.85 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 619 | 1.76 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 19 | 1.57 | 0.00 | 0.00 | -0.01 | 2/8/2024 | 4/29/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 49 | 1.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 44 | 1.52 | 0.00 | 0.00 | -0.01 | 2/5/2024 | 4/29/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 14 | 1.44 | 0.00 | 0.00 | -0.01 | 2/22/2024 | 4/29/2024 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 174 | 1.37 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/29/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.30 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 3:59:59 PM EST |
| 160.00 | 0.00 | 0.55 | 0.35 | -0.75 | -68.19% | 1 | 64 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 165.00 | 0.00 | 0.55 | 0.40 | -0.35 | -46.67% | 1 | 48 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 312 | 1.10 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 61 | 1.04 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/29/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.98 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 46 | 0.92 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 81 | 0.86 | 0.00 | 0.00 | -0.02 | 3/5/2024 | 4/29/2024 3:59:59 PM EST |
| 195.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 78 | 0.71 | -0.01 | 0.00 | -0.03 | 4/9/2024 | 4/29/2024 3:59:59 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 116 | 0.74 | -0.01 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 210.00 | 0.20 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 91 | 0.60 | -0.03 | 0.00 | -0.07 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 220.00 | 0.40 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 177 | 0.53 | -0.06 | 0.00 | -0.11 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 230.00 | 1.15 | 1.45 | 1.10 | -0.35 | -24.14% | 6 | 308 | 0.48 | -0.11 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 240.00 | 2.40 | 2.95 | 2.75 | -0.07 | -2.49% | 6 | 188 | 0.46 | -0.19 | 0.01 | -0.22 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 250.00 | 4.60 | 5.30 | 4.31 | -1.19 | -21.64% | 64 | 681 | 0.44 | -0.29 | 0.01 | -0.27 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 260.00 | 8.30 | 9.00 | 9.00 | -0.40 | -4.26% | 28 | 548 | 0.43 | -0.44 | 0.02 | -0.29 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 270.00 | 13.80 | 14.50 | 13.90 | -0.66 | -4.54% | 5 | 207 | 0.43 | -0.60 | 0.02 | -0.27 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 280.00 | 19.40 | 22.00 | 21.30 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.74 | 0.01 | -0.23 | 4/8/2024 | 4/29/2024 3:59:59 PM EST |
| 290.00 | 27.50 | 30.80 | % | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.17 | 4/29/2024 3:59:59 PM EST | |||
| 300.00 | 36.90 | 40.50 | % | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.12 | 4/29/2024 3:59:59 PM EST | |||
| 310.00 | 45.40 | 50.00 | % | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.08 | 4/29/2024 3:59:59 PM EST | |||
| 320.00 | 55.50 | 60.00 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.05 | 4/29/2024 3:59:59 PM EST | |||
| 330.00 | 65.20 | 70.00 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 340.00 | 75.50 | 80.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 350.00 | 85.40 | 90.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST |