Options Chain for QNITY ELECTRONICS INC COMMON STOCK (Q) - $141.54 as of 4/30/2026 4:53:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 91.60 | 95.00 | 93.30 | % | 1.87 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 55.00 | 86.60 | 90.00 | 88.30 | % | 1.61 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 60.00 | 81.60 | 85.00 | 83.30 | % | 1.39 | 0 | 11 | 3.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 65.00 | 76.60 | 80.00 | 78.30 | % | 1.20 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 70.00 | 71.60 | 75.00 | 73.30 | % | 1.05 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 75.00 | 66.60 | 70.00 | 68.30 | 66.19 | 0.00 | 0.00% | 0.91 | 0 | 42 | 2.41 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:01 PM EST |
| 80.00 | 61.60 | 64.70 | 63.15 | 54.70 | 0.00 | 0.00% | 0.79 | 0 | 16 | 2.17 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:59:01 PM EST |
| 85.00 | 56.60 | 59.70 | 58.15 | 47.90 | 0.00 | 0.00% | 0.68 | 0 | 134 | 1.98 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 5/1/2026 2:59:01 PM EST |
| 90.00 | 51.60 | 54.90 | 53.25 | 51.00 | 0.00 | 0.00% | 0.59 | 0 | 106 | 1.80 | 1.00 | 0.00 | -0.02 | 4/29/2026 | 5/1/2026 2:59:01 PM EST |
| 95.00 | 46.60 | 49.80 | 48.20 | 48.46 | 0.00 | 0.00% | 0.51 | 0 | 853 | 1.65 | 1.00 | 0.00 | -0.02 | 4/23/2026 | 5/1/2026 2:59:01 PM EST |
| 100.00 | 41.70 | 45.00 | 43.35 | 38.00 | 0.00 | 0.00% | 0.43 | 0 | 77 | 1.48 | 0.99 | 0.00 | -0.05 | 4/17/2026 | 5/1/2026 2:59:01 PM EST |
| 105.00 | 37.60 | 40.20 | 38.90 | 32.70 | 0.00 | 0.00% | 0.37 | 0 | 620 | 1.32 | 0.97 | 0.00 | -0.08 | 4/28/2026 | 5/1/2026 2:59:01 PM EST |
| 110.00 | 31.90 | 35.30 | 33.60 | 33.15 | +2.15 | +6.94% | 0.31 | 1 | 1,203 | 1.21 | 0.97 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 115.00 | 27.20 | 30.50 | 28.85 | 28.38 | +2.74 | +10.69% | 0.25 | 1 | 58 | 1.10 | 0.93 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 120.00 | 23.30 | 25.90 | 24.60 | 21.29 | 0.00 | 0.00% | 0.21 | 0 | 2,322 | 1.04 | 0.90 | 0.01 | -0.16 | 4/29/2026 | 5/1/2026 2:59:01 PM EST |
| 125.00 | 18.30 | 21.00 | 19.65 | 17.50 | 0.00 | 0.00% | 0.16 | 0 | 745 | 0.58 | 0.85 | 0.01 | -0.19 | 4/29/2026 | 5/1/2026 2:59:01 PM EST |
| 130.00 | 15.00 | 17.40 | 16.20 | 15.60 | +3.58 | +29.79% | 0.12 | 16 | 4,184 | 0.68 | 0.78 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 135.00 | 12.20 | 13.60 | 12.90 | 10.50 | +0.24 | +2.34% | 0.10 | 2 | 407 | 0.67 | 0.69 | 0.02 | -0.26 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 140.00 | 8.90 | 10.30 | 9.60 | 8.60 | +1.25 | +17.01% | 0.07 | 7 | 2,062 | 0.67 | 0.59 | 0.02 | -0.28 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 145.00 | 6.30 | 7.70 | 7.00 | 7.00 | +1.85 | +35.93% | 0.05 | 20 | 486 | 0.69 | 0.49 | 0.02 | -0.28 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 150.00 | 4.40 | 5.70 | 5.05 | 4.75 | +1.00 | +26.67% | 0.03 | 12 | 1,048 | 0.69 | 0.39 | 0.02 | -0.27 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 155.00 | 3.00 | 4.00 | 3.50 | 3.40 | +0.68 | +25.00% | 0.02 | 3 | 411 | 0.69 | 0.30 | 0.02 | -0.25 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 160.00 | 2.05 | 2.50 | 2.28 | 2.30 | -0.20 | -8.00% | 0.01 | 23 | 130 | 0.68 | 0.23 | 0.02 | -0.21 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 165.00 | 1.35 | 2.20 | 1.78 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.71 | 0.17 | 0.01 | -0.18 | 4/30/2026 | 5/1/2026 2:59:01 PM EST |
| 170.00 | 0.90 | 1.55 | 1.23 | 1.20 | +0.15 | +14.29% | 0.01 | 2 | 72 | 0.71 | 0.12 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 175.00 | 0.60 | 1.20 | 0.90 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.73 | 0.09 | 0.01 | -0.12 | 4/30/2026 | 5/1/2026 2:59:01 PM EST |
| 180.00 | 0.40 | 1.20 | 0.80 | 1.53 | +1.02 | +200.00% | 0.00 | 1 | 65 | 0.85 | 0.06 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 0.48 | +0.03 | +6.67% | 0.00 | 331 | 24 | 1.08 | 0.04 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 190.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.28 | 0.02 | 0.00 | -0.04 | 5/1/2026 2:59:01 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.35 | 0.01 | 0.00 | -0.03 | 5/1/2026 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:59:01 PM EST |
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 12 | 3.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:01 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:59:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:59:01 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 2:59:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.08 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 2:59:01 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 1.11 | +0.91 | +455.00% | 0.00 | 2 | 112 | 1.25 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.48 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 2:59:01 PM EST |
| 100.00 | 0.10 | 0.65 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5,472 | 1.11 | -0.01 | 0.00 | -0.05 | 4/28/2026 | 5/1/2026 2:59:01 PM EST |
| 105.00 | 0.10 | 0.75 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.86 | -0.03 | 0.00 | -0.08 | 4/28/2026 | 5/1/2026 2:59:01 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 1.03 | +0.39 | +60.94% | 0.01 | 2 | 51 | 1.21 | -0.03 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 115.00 | 0.35 | 1.10 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.80 | -0.07 | 0.01 | -0.12 | 4/30/2026 | 5/1/2026 2:59:01 PM EST |
| 120.00 | 0.85 | 1.00 | 0.93 | 1.05 | -0.40 | -27.59% | 0.01 | 8 | 130 | 0.72 | -0.10 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 125.00 | 1.55 | 1.70 | 1.63 | 1.60 | -0.60 | -27.28% | 0.01 | 2 | 55 | 0.71 | -0.15 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 130.00 | 2.30 | 2.60 | 2.45 | 2.00 | -1.98 | -49.75% | 0.02 | 10 | 108 | 0.68 | -0.22 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 135.00 | 3.50 | 4.00 | 3.75 | 4.20 | -2.00 | -32.26% | 0.03 | 9 | 132 | 0.67 | -0.31 | 0.02 | -0.26 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 140.00 | 5.30 | 6.90 | 6.10 | 5.85 | -1.35 | -18.75% | 0.04 | 2 | 140 | 0.69 | -0.41 | 0.02 | -0.28 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 145.00 | 7.60 | 9.30 | 8.45 | 9.83 | -0.77 | -7.27% | 0.06 | 10 | 70 | 0.70 | -0.51 | 0.02 | -0.28 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 150.00 | 10.70 | 12.30 | 11.50 | 14.30 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.68 | -0.61 | 0.02 | -0.27 | 4/30/2026 | 5/1/2026 2:59:01 PM EST |
| 155.00 | 14.20 | 15.80 | 15.00 | 15.15 | -5.82 | -27.76% | 0.10 | 2 | 2 | 0.68 | -0.70 | 0.02 | -0.25 | 5/1/2026 | 5/1/2026 2:59:01 PM EST |
| 160.00 | 18.30 | 19.60 | 18.95 | % | 0.12 | 0 | 0 | 0.65 | -0.77 | 0.02 | -0.21 | 5/1/2026 2:59:01 PM EST | |||
| 165.00 | 21.70 | 25.10 | 23.40 | 24.90 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.90 | -0.83 | 0.01 | -0.18 | 4/30/2026 | 5/1/2026 2:59:01 PM EST |
| 170.00 | 26.20 | 28.70 | 27.45 | 29.40 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.93 | -0.88 | 0.01 | -0.15 | 4/30/2026 | 5/1/2026 2:59:01 PM EST |
| 175.00 | 30.80 | 34.20 | 32.50 | % | 0.19 | 0 | 0 | 0.99 | -0.91 | 0.01 | -0.12 | 5/1/2026 2:59:01 PM EST | |||
| 180.00 | 35.70 | 39.00 | 37.35 | % | 0.21 | 0 | 0 | 1.05 | -0.94 | 0.01 | -0.09 | 5/1/2026 2:59:01 PM EST | |||
| 185.00 | 40.60 | 43.80 | 42.20 | % | 0.23 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.06 | 5/1/2026 2:59:01 PM EST | |||
| 190.00 | 45.30 | 48.70 | 47.00 | % | 0.25 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.04 | 5/1/2026 2:59:01 PM EST | |||
| 195.00 | 49.60 | 53.60 | 51.60 | % | 0.26 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.03 | 5/1/2026 2:59:01 PM EST |