Options Chain for QNITY ELECTRONICS INC COMMON STOCK (Q) - $134.99 as of 7/31/2026 6:54:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 89.60 | 93.60 | 91.60 | 91.00 | 0.00 | 0.00% | 2.29 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 45.00 | 84.60 | 88.60 | 86.60 | % | 1.92 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 50.00 | 79.50 | 83.60 | 81.55 | % | 1.63 | 0 | 21 | 2.88 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 55.00 | 75.00 | 78.60 | 76.80 | % | 1.40 | 0 | 8 | 2.63 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 60.00 | 70.10 | 73.60 | 71.85 | 77.06 | 0.00 | 0.00% | 1.20 | 0 | 28 | 2.40 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 3:59:59 PM EST |
| 65.00 | 65.70 | 68.60 | 67.15 | 60.80 | 0.00 | 0.00% | 1.03 | 0 | 7 | 2.22 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 70.00 | 60.80 | 63.70 | 62.25 | 67.99 | 0.00 | 0.00% | 0.89 | 0 | 20 | 2.02 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 3:59:59 PM EST |
| 75.00 | 55.60 | 58.70 | 57.15 | % | 0.76 | 0 | 19 | 1.86 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 80.00 | 50.70 | 54.00 | 52.35 | 54.00 | -4.90 | -8.32% | 0.65 | 3 | 58 | 1.69 | 0.99 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 85.00 | 46.30 | 49.10 | 47.70 | 54.30 | 0.00 | 0.00% | 0.56 | 0 | 182 | 1.57 | 0.98 | 0.00 | -0.03 | 7/15/2026 | 7/31/2026 3:59:59 PM EST |
| 90.00 | 41.60 | 44.30 | 42.95 | 49.30 | 0.00 | 0.00% | 0.48 | 0 | 75 | 1.39 | 0.96 | 0.00 | -0.04 | 7/24/2026 | 7/31/2026 3:59:59 PM EST |
| 95.00 | 36.50 | 39.60 | 38.05 | 37.30 | 0.00 | 0.00% | 0.40 | 0 | 45 | 1.28 | 0.94 | 0.00 | -0.07 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 100.00 | 32.30 | 35.10 | 33.70 | 29.00 | 0.00 | 0.00% | 0.34 | 0 | 161 | 1.28 | 0.91 | 0.01 | -0.10 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 105.00 | 28.10 | 30.90 | 29.50 | 24.86 | 0.00 | 0.00% | 0.28 | 0 | 65 | 1.02 | 0.87 | 0.01 | -0.13 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 110.00 | 24.00 | 26.90 | 25.45 | 23.85 | +2.00 | +9.16% | 0.23 | 1 | 119 | 1.05 | 0.82 | 0.01 | -0.17 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 115.00 | 20.10 | 22.00 | 21.05 | 20.95 | +2.30 | +12.34% | 0.18 | 3 | 673 | 0.96 | 0.76 | 0.01 | -0.20 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 120.00 | 16.80 | 18.70 | 17.75 | 18.08 | 0.00 | 0.00% | 0.15 | 0 | 116 | 0.95 | 0.70 | 0.01 | -0.22 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 125.00 | 14.00 | 15.60 | 14.80 | 17.15 | +5.43 | +46.34% | 0.12 | 1 | 129 | 0.94 | 0.63 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 130.00 | 11.30 | 12.40 | 11.85 | 12.80 | +0.80 | +6.67% | 0.09 | 8 | 99 | 0.91 | 0.56 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 135.00 | 9.10 | 10.00 | 9.55 | 10.43 | +1.23 | +13.37% | 0.07 | 16 | 82 | 0.90 | 0.48 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 140.00 | 6.90 | 8.00 | 7.45 | 8.35 | +0.02 | +0.24% | 0.05 | 7 | 473 | 0.88 | 0.41 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 145.00 | 5.30 | 6.30 | 5.80 | 6.60 | +0.73 | +12.44% | 0.04 | 17 | 457 | 0.87 | 0.34 | 0.01 | -0.23 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 150.00 | 3.80 | 5.00 | 4.40 | 5.00 | -0.10 | -1.97% | 0.03 | 49 | 714 | 0.85 | 0.28 | 0.01 | -0.21 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 155.00 | 3.30 | 3.90 | 3.60 | 4.00 | +0.50 | +14.29% | 0.02 | 5 | 2,660 | 0.87 | 0.22 | 0.01 | -0.19 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 160.00 | 2.10 | 3.10 | 2.60 | 3.08 | +0.48 | +18.47% | 0.02 | 26 | 270 | 0.85 | 0.17 | 0.01 | -0.17 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 165.00 | 1.50 | 2.40 | 1.95 | 2.45 | +0.27 | +12.39% | 0.01 | 57 | 1,009 | 0.85 | 0.14 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 170.00 | 1.15 | 2.30 | 1.73 | 1.70 | -0.06 | -3.41% | 0.01 | 17 | 649 | 0.88 | 0.11 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 175.00 | 0.70 | 1.50 | 1.10 | 0.90 | -0.40 | -30.77% | 0.01 | 2 | 197 | 0.84 | 0.08 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 180.00 | 0.80 | 1.30 | 1.05 | 0.97 | -0.31 | -24.22% | 0.01 | 8 | 3,861 | 0.90 | 0.06 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 185.00 | 0.40 | 1.15 | 0.78 | 0.78 | +0.03 | +4.00% | 0.00 | 253 | 3,658 | 0.88 | 0.05 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 190.00 | 0.25 | 1.15 | 0.70 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.90 | 0.04 | 0.00 | -0.06 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 195.00 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,741 | 0.88 | 0.03 | 0.00 | -0.05 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 200.00 | 0.05 | 0.90 | 0.48 | 0.24 | -0.01 | -4.00% | 0.00 | 5 | 189 | 0.89 | 0.02 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.36 | -0.09 | -20.00% | 0.00 | 1 | 44 | 1.09 | 0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.32 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/31/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.33 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/31/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 3.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/31/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/31/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/31/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 115 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.39 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 7/31/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.25 | -0.02 | 0.00 | -0.03 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.23 | -0.04 | 0.00 | -0.04 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 95.00 | 0.70 | 0.90 | 0.80 | 0.87 | -0.29 | -25.00% | 0.01 | 1,585 | 115 | 0.92 | -0.06 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 100.00 | 0.70 | 1.70 | 1.20 | 1.25 | -0.10 | -7.41% | 0.01 | 257 | 1,737 | 0.88 | -0.09 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 105.00 | 1.50 | 3.20 | 2.35 | 2.15 | -0.19 | -8.12% | 0.02 | 10 | 83 | 0.94 | -0.13 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 110.00 | 2.40 | 3.20 | 2.80 | 3.04 | +0.04 | +1.34% | 0.03 | 1,607 | 1,796 | 0.87 | -0.18 | 0.01 | -0.17 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 115.00 | 3.30 | 4.50 | 3.90 | 3.95 | -0.35 | -8.14% | 0.03 | 10 | 717 | 0.84 | -0.24 | 0.01 | -0.20 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 120.00 | 4.70 | 6.20 | 5.45 | 5.60 | -0.20 | -3.45% | 0.05 | 22 | 223 | 0.83 | -0.30 | 0.01 | -0.22 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 125.00 | 7.00 | 8.10 | 7.55 | 7.53 | -0.07 | -0.93% | 0.06 | 255 | 1,993 | 0.84 | -0.37 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 130.00 | 9.00 | 10.40 | 9.70 | 9.20 | -0.53 | -5.45% | 0.07 | 11 | 413 | 0.82 | -0.44 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 135.00 | 11.40 | 13.30 | 12.35 | 11.85 | -0.05 | -0.42% | 0.09 | 2 | 1,817 | 0.81 | -0.52 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 140.00 | 14.30 | 16.50 | 15.40 | 14.50 | 0.00 | 0.00% | 0.11 | 0 | 429 | 0.80 | -0.59 | 0.01 | -0.25 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 145.00 | 17.80 | 19.70 | 18.75 | 20.49 | 0.00 | 0.00% | 0.13 | 0 | 89 | 0.78 | -0.66 | 0.01 | -0.23 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 150.00 | 21.50 | 23.60 | 22.55 | 21.64 | -4.76 | -18.03% | 0.15 | 5 | 115 | 0.77 | -0.72 | 0.01 | -0.21 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 155.00 | 25.60 | 27.40 | 26.50 | 34.04 | 0.00 | 0.00% | 0.17 | 0 | 92 | 0.77 | -0.78 | 0.01 | -0.19 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 160.00 | 28.80 | 31.50 | 30.15 | 35.42 | 0.00 | 0.00% | 0.19 | 0 | 112 | 0.68 | -0.83 | 0.01 | -0.17 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 165.00 | 33.20 | 36.60 | 34.90 | 41.40 | 0.00 | 0.00% | 0.21 | 0 | 209 | 0.65 | -0.86 | 0.01 | -0.15 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 170.00 | 37.60 | 40.70 | 39.15 | 41.33 | 0.00 | 0.00% | 0.23 | 0 | 60 | 1.02 | -0.89 | 0.01 | -0.12 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 175.00 | 42.50 | 45.30 | 43.90 | 42.80 | 0.00 | 0.00% | 0.25 | 0 | 24 | 1.06 | -0.92 | 0.01 | -0.10 | 7/16/2026 | 7/31/2026 3:59:59 PM EST |
| 180.00 | 47.20 | 50.10 | 48.65 | 45.00 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.08 | -0.94 | 0.01 | -0.09 | 7/7/2026 | 7/31/2026 3:59:59 PM EST |
| 185.00 | 52.00 | 55.00 | 53.50 | % | 0.29 | 0 | 0 | 1.11 | -0.95 | 0.00 | -0.07 | 7/31/2026 3:59:59 PM EST | |||
| 190.00 | 56.80 | 59.70 | 58.25 | 31.95 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.26 | -0.96 | 0.00 | -0.06 | 6/25/2026 | 7/31/2026 3:59:59 PM EST |
| 195.00 | 61.80 | 64.70 | 63.25 | % | 0.32 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.05 | 7/31/2026 3:59:59 PM EST | |||
| 200.00 | 66.70 | 69.30 | 68.00 | 70.15 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.32 | -0.98 | 0.00 | -0.04 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 210.00 | 76.60 | 79.70 | 78.15 | 68.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.40 | -0.99 | 0.00 | -0.02 | 7/14/2026 | 7/31/2026 3:59:59 PM EST |
| 220.00 | 86.60 | 89.50 | 88.05 | 77.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 7/14/2026 | 7/31/2026 3:59:59 PM EST |
| 230.00 | 96.60 | 100.50 | 98.55 | 87.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 7/14/2026 | 7/31/2026 3:59:59 PM EST |
| 240.00 | 106.60 | 110.10 | 108.35 | 97.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 3:59:59 PM EST |
| 250.00 | 116.60 | 120.00 | 118.30 | % | 0.47 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST |