Options Chain for QNITY ELECTRONICS INC COMMON STOCK (Q) - $118.66 as of 10/30/2026 6:51:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.80 | 58.90 | 56.85 | 57.55 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:00 PM EST |
| 65.00 | 49.80 | 53.60 | 51.70 | % | 0.80 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 70.00 | 44.90 | 48.80 | 46.85 | 44.50 | 0.00 | 0.00% | 0.67 | 0 | 9 | 1.85 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 75.00 | 40.60 | 43.80 | 42.20 | 34.92 | 0.00 | 0.00% | 0.56 | 0 | 10 | 1.65 | 0.99 | 0.00 | -0.01 | 10/22/2026 | 10/30/2026 4:00:00 PM EST |
| 80.00 | 35.20 | 37.80 | 36.50 | 45.80 | 0.00 | 0.00% | 0.46 | 0 | 16 | 1.25 | 0.98 | 0.00 | -0.03 | 10/1/2026 | 10/30/2026 4:00:00 PM EST |
| 85.00 | 30.40 | 33.30 | 31.85 | 33.25 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.19 | 0.96 | 0.00 | -0.04 | 10/15/2026 | 10/30/2026 4:00:00 PM EST |
| 90.00 | 25.90 | 28.30 | 27.10 | 27.50 | -14.00 | -33.74% | 0.30 | 6 | 9 | 1.03 | 0.93 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 95.00 | 21.80 | 23.90 | 22.85 | 17.20 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.70 | 0.89 | 0.01 | -0.10 | 10/22/2026 | 10/30/2026 4:00:00 PM EST |
| 100.00 | 17.20 | 19.70 | 18.45 | 18.85 | -5.07 | -21.20% | 0.18 | 2 | 32 | 0.67 | 0.83 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 105.00 | 13.70 | 15.90 | 14.80 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.70 | 0.75 | 0.02 | -0.16 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 110.00 | 10.80 | 12.60 | 11.70 | 12.15 | 0.00 | 0.00% | 0.11 | 0 | 121 | 0.72 | 0.67 | 0.02 | -0.18 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 115.00 | 7.60 | 9.80 | 8.70 | 8.15 | -4.55 | -35.83% | 0.08 | 5 | 209 | 0.70 | 0.57 | 0.02 | -0.19 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 120.00 | 5.60 | 7.00 | 6.30 | 6.30 | -2.50 | -28.41% | 0.05 | 134 | 361 | 0.69 | 0.47 | 0.02 | -0.19 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 125.00 | 3.90 | 5.40 | 4.65 | 4.40 | -2.10 | -32.31% | 0.04 | 3 | 363 | 0.70 | 0.38 | 0.02 | -0.18 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 130.00 | 2.40 | 3.60 | 3.00 | 3.23 | -1.27 | -28.23% | 0.02 | 6 | 300 | 0.67 | 0.29 | 0.02 | -0.16 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 135.00 | 2.05 | 2.50 | 2.28 | 2.30 | -1.00 | -30.31% | 0.02 | 38 | 473 | 0.70 | 0.21 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 140.00 | 0.95 | 1.60 | 1.28 | 1.29 | -1.16 | -47.35% | 0.01 | 3 | 932 | 0.66 | 0.15 | 0.01 | -0.11 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 145.00 | 0.10 | 1.95 | 1.03 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.64 | 0.10 | 0.01 | -0.08 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
| 150.00 | 0.30 | 0.75 | 0.53 | 0.62 | -0.38 | -38.00% | 0.00 | 1 | 432 | 0.66 | 0.07 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 155.00 | 0.10 | 0.75 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.67 | 0.04 | 0.00 | -0.04 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.97 | 0.03 | 0.00 | -0.03 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.21 | 0.02 | 0.00 | -0.02 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 170.00 | 0.05 | 0.75 | 0.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,378 | 0.81 | 0.01 | 0.00 | -0.01 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.21 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/30/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.06 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.14 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.19 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.12 | -0.12 | -50.00% | 0.00 | 17 | 61 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.38 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/30/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/30/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/30/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/30/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.30 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.21 | -0.01 | 0.00 | -0.01 | 10/13/2026 | 10/30/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.06 | -0.02 | 0.00 | -0.03 | 10/16/2026 | 10/30/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.45 | 1.23 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.29 | -0.04 | 0.00 | -0.04 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 90.00 | 0.55 | 1.00 | 0.78 | 1.00 | +0.42 | +72.42% | 0.01 | 15 | 3,242 | 0.79 | -0.07 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 95.00 | 1.20 | 1.70 | 1.45 | 0.70 | +0.10 | +16.67% | 0.02 | 1 | 808 | 0.80 | -0.11 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 100.00 | 1.25 | 2.70 | 1.98 | 2.42 | +1.36 | +128.31% | 0.02 | 26 | 1,607 | 0.73 | -0.17 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 105.00 | 3.10 | 4.10 | 3.60 | 3.30 | +1.35 | +69.24% | 0.03 | 4 | 267 | 0.77 | -0.25 | 0.02 | -0.16 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 110.00 | 4.80 | 5.70 | 5.25 | 5.50 | +2.55 | +86.45% | 0.05 | 5 | 732 | 0.76 | -0.33 | 0.02 | -0.18 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 115.00 | 6.80 | 8.20 | 7.50 | 8.10 | +3.30 | +68.75% | 0.07 | 99 | 3,231 | 0.76 | -0.43 | 0.02 | -0.19 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 120.00 | 8.40 | 11.00 | 9.70 | 10.28 | +3.67 | +55.53% | 0.08 | 15 | 464 | 0.71 | -0.53 | 0.02 | -0.19 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 125.00 | 12.40 | 14.20 | 13.30 | 13.98 | +4.38 | +45.63% | 0.11 | 2 | 225 | 0.75 | -0.62 | 0.02 | -0.18 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 130.00 | 15.50 | 17.80 | 16.65 | 11.55 | 0.00 | 0.00% | 0.13 | 0 | 482 | 0.72 | -0.71 | 0.02 | -0.16 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 135.00 | 19.20 | 21.60 | 20.40 | 15.70 | 0.00 | 0.00% | 0.15 | 0 | 150 | 0.68 | -0.79 | 0.01 | -0.13 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 140.00 | 23.50 | 25.90 | 24.70 | 34.41 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.82 | -0.85 | 0.01 | -0.11 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 145.00 | 28.50 | 30.40 | 29.45 | 24.25 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.85 | -0.90 | 0.01 | -0.08 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
| 150.00 | 32.80 | 35.10 | 33.95 | 43.35 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.88 | -0.93 | 0.01 | -0.06 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 155.00 | 37.60 | 39.90 | 38.75 | 36.50 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.92 | -0.96 | 0.00 | -0.04 | 9/18/2026 | 10/30/2026 4:00:00 PM EST |
| 160.00 | 42.60 | 45.50 | 44.05 | 38.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.03 | 8/24/2026 | 10/30/2026 4:00:00 PM EST |
| 165.00 | 46.90 | 50.40 | 48.65 | 46.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.02 | 8/28/2026 | 10/30/2026 4:00:00 PM EST |
| 170.00 | 51.40 | 55.40 | 53.40 | 45.97 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 9/23/2026 | 10/30/2026 4:00:00 PM EST |
| 175.00 | 56.40 | 60.40 | 58.40 | 33.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 6/23/2026 | 10/30/2026 4:00:00 PM EST |
| 180.00 | 61.40 | 65.40 | 63.40 | 54.99 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 8/26/2026 | 10/30/2026 4:00:00 PM EST |
| 185.00 | 66.40 | 70.40 | 68.40 | 38.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 10/30/2026 4:00:00 PM EST |
| 190.00 | 71.40 | 75.40 | 73.40 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 195.00 | 77.10 | 80.40 | 78.75 | % | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 200.00 | 81.50 | 85.40 | 83.45 | % | 0.42 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 210.00 | 92.10 | 95.40 | 93.75 | % | 0.45 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 220.00 | 101.40 | 105.40 | 103.40 | % | 0.47 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 230.00 | 111.50 | 115.40 | 113.45 | 88.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/30/2026 4:00:00 PM EST |
| 240.00 | 121.40 | 125.40 | 123.40 | % | 0.51 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 250.00 | 131.40 | 135.40 | 133.40 | % | 0.53 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST |