$624.41
4.350.7%
近くで: Sep 4, 5:00 PM EST
$625.00
0.590.09%
時間外: Sep 4, 4:43 PM EST
Benzinga
Benzinga
Benzinga
日曜日, 9 06
Quanta Services Inc オプションチェーン
PWRNYSE
Quanta Services Options
View Quanta Services (PWR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.66
P/C Ratio (OI)
1.83
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid430
Ask438
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest3
Last Price-
Change
-
Bid425
Ask434
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest2
Last Price-
Change
-
Bid420
Ask429
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest0
Last Price468Jul 31, 2026
Change
-0%
Bid410
Ask419
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest0
Last Price458Jul 31, 2026
Change
-0%
Bid400
Ask409
volume0
Intrest6
Strike
220
220
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest1
Last Price448Jul 31, 2026
Change
-0%
Bid390
Ask399
volume0
Intrest4
Strike
230
230
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest0
Last Price438Jul 31, 2026
Change
-0%
Bid380
Ask388
volume0
Intrest8
Strike
240
240
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest1
Last Price428Jul 31, 2026
Change
-0%
Bid370
Ask379
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest0
Last Price-
Change
-
Bid360
Ask368
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest1
Last Price-
Change
-
Bid350
Ask358
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest0
Last Price-
Change
-
Bid340
Ask349
volume0
Intrest9
Strike
280
280
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest21
Last Price-
Change
-
Bid330
Ask338
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest1
Last Price-
Change
-
Bid320
Ask328
volume0
Intrest7
Strike
300
300
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest4
Last Price311.15Apr 22, 2026
Change
-0%
Bid310.1
Ask318
volume0
Intrest15
Strike
310
310
Last Price2.09Apr 22, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest5
Last Price414.49Jun 22, 2026
Change
-0%
Bid300
Ask309
volume0
Intrest10
Strike
320
320
Last Price1.47Jul 29, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest12
Last Price-
Change
-
Bid290
Ask298
volume0
Intrest7
Strike
330
330
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest12
Last Price302.74Apr 23, 2026
Change
-0%
Bid279.8
Ask289
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest13
Last Price-
Change
-
Bid269.8
Ask279
volume0
Intrest2
Strike
350
350
Last Price0.75Jun 23, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest17
Last Price319Jul 31, 2026
Change
-0%
Bid259.9
Ask269
volume0
Intrest2
Strike
360
360
Last Price0.96Jun 22, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest11
Last Price-
Change
-
Bid250
Ask259.5
volume0
Intrest8
Strike
370
370
Last Price1.1Jul 24, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest10
Last Price-
Change
-
Bid240
Ask249.4
volume0
Intrest2
Strike
380
380
Last Price2.28Jul 29, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest1
Last Price219.7Aug 31, 2026
Change
-0%
Bid230
Ask238
volume0
Intrest16
Strike
390
390
Last Price2May 26, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest10
Last Price203.3Aug 25, 2026
Change
-0%
Bid220
Ask228
volume0
Intrest20
Strike
400
400
Last Price0.08Sep 01, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest48
Last Price-
Change
-
Bid210
Ask218
volume0
Intrest4
Strike
410
410
Last Price21Mar 30, 2026
Change
-0%
Bid-
Ask5.7
volume0
Intrest1
Last Price-
Change
-
Bid200.1
Ask208.4
volume0
Intrest3
Strike
420
420
Last Price0.39Aug 28, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest6
Last Price213.48Aug 21, 2026
Change
-0%
Bid190
Ask198.4
volume0
Intrest4
Strike
430
430
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest219
Last Price245.7Aug 03, 2026
Change
-0%
Bid180
Ask188.4
volume0
Intrest3
Strike
440
440
Last Price0.9Aug 05, 2026
Change
-0%
Bid-
Ask6.1
volume0
Intrest20
Last Price174.68Sep 03, 2026
Change
-0%
Bid170.4
Ask178
volume0
Intrest28
Strike
450
450
Last Price0.2Aug 27, 2026
Change
-0%
Bid-
Ask6.1
volume0
Intrest65
Last Price252.95Jun 23, 2026
Change
-0%
Bid160.2
Ask168.5
volume0
Intrest7
Strike
460
460
Last Price0.35Aug 31, 2026
Change
-0%
Bid0.05
Ask1
volume0
Intrest45
Last Price137.16Aug 28, 2026
Change
-0%
Bid150.4
Ask157.4
volume0
Intrest8
Strike
470
470
Last Price0.45Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest26
Last Price131.22Sep 01, 2026
Change
-0%
Bid141.3
Ask148.1
volume0
Intrest120
Strike
480
480
Last Price0.28Sep 04, 2026
Change
0.1433.33%
Bid-
Ask0.75
volume11
Intrest40
Last Price135Sep 03, 2026
Change
-0%
Bid130.5
Ask138.2
volume0
Intrest55
Strike
490
490
Last Price0.3Sep 02, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest33
Last Price115.8Aug 25, 2026
Change
-0%
Bid120.3
Ask128.6
volume0
Intrest16
Strike
500
500
Last Price0.76Sep 03, 2026
Change
-0%
Bid0.15
Ask1.05
volume0
Intrest87
Last Price-
Change
-
Bid110.6
Ask118.3
volume0
Intrest0
Strike
510
510
Last Price0.1Sep 03, 2026
Change
-0%
Bid0.2
Ask2.65
volume0
Intrest89
Last Price131.6Jul 24, 2026
Change
-0%
Bid101
Ask108.4
volume0
Intrest10
Strike
520
520
Last Price0.35Sep 04, 2026
Change
0.4958.33%
Bid0.25
Ask1.15
volume7
Intrest2225
Last Price115.8Jul 24, 2026
Change
-0%
Bid91
Ask98.5
volume0
Intrest0
Strike
530
530
Last Price0.55Sep 04, 2026
Change
0.7658.02%
Bid0.35
Ask1.1
volume4
Intrest75
Last Price71.4Sep 01, 2026
Change
-0%
Bid81.1
Ask88.5
volume0
Intrest12
Strike
540
540
Last Price0.85Sep 04, 2026
Change
0.219.05%
Bid0.6
Ask1.2
volume13
Intrest1902
Last Price100.04Aug 21, 2026
Change
-0%
Bid71.6
Ask78.8
volume0
Intrest1
Strike
550
550
Last Price1.3Sep 04, 2026
Change
0.2516.13%
Bid1.05
Ask1.5
volume25
Intrest920
Last Price56.3Aug 28, 2026
Change
-0%
Bid62.2
Ask69.2
volume0
Intrest49
Strike
560
560
Last Price2.18Sep 04, 2026
Change
0.177.23%
Bid1.2
Ask2.5
volume27
Intrest3829
Last Price53.85Aug 25, 2026
Change
-0%
Bid54.1
Ask59.4
volume0
Intrest431
Strike
570
570
Last Price3.04Sep 04, 2026
Change
0.4613.14%
Bid1.7
Ask6.5
volume19
Intrest1990
Last Price47.96Sep 03, 2026
Change
-0%
Bid46.4
Ask52
volume0
Intrest334
Strike
580
580
Last Price4.57Sep 04, 2026
Change
0.5210.22%
Bid3.5
Ask5.4
volume12
Intrest461
Last Price47.25Sep 04, 2026
Change
8.1520.84%
Bid36.5
Ask44.2
volume1
Intrest33
Strike
590
590
Last Price7.06Sep 04, 2026
Change
0.141.94%
Bid5.3
Ask10
volume100
Intrest793
Last Price35Sep 04, 2026
Change
-0%
Bid30.4
Ask35.2
volume1
Intrest50
Strike
600
600
Last Price9.1Sep 04, 2026
Change
1.4113.42%
Bid8.1
Ask10.3
volume77
Intrest899
Last Price26.3Sep 04, 2026
Change
1.14.01%
Bid23.8
Ask29.3
volume14
Intrest74
Strike
610
610
Last Price12.6Sep 04, 2026
Change
7.4837.25%
Bid10.5
Ask14.8
volume64
Intrest628
Last Price21Sep 04, 2026
Change
0.251.18%
Bid17
Ask24
volume16
Intrest62
Strike
620
620
Last Price17.25Sep 04, 2026
Change
0.834.59%
Bid14.2
Ask18.2
volume4
Intrest560
Last Price14.8Sep 04, 2026
Change
2.212.94%
Bid14.9
Ask17.4
volume22
Intrest61
Strike
630
630
Last Price22.93Sep 04, 2026
Change
0.833.76%
Bid20.3
Ask25.6
volume2
Intrest524
Last Price11Sep 04, 2026
Change
1.169.54%
Bid11.1
Ask13
volume28
Intrest130
Strike
640
640
Last Price28Sep 03, 2026
Change
-0%
Bid25.2
Ask30.5
volume0
Intrest344
Last Price7.89Sep 04, 2026
Change
2.5624.5%
Bid8
Ask9.6
volume104
Intrest139
Strike
650
650
Last Price35.98Sep 04, 2026
Change
10.9523.33%
Bid31.1
Ask38.4
volume6
Intrest215
Last Price5.6Sep 04, 2026
Change
1.7523.81%
Bid5.4
Ask7.5
volume3
Intrest728
Strike
660
660
Last Price41.9Sep 04, 2026
Change
0.92.1%
Bid39.6
Ask45.3
volume1
Intrest659
Last Price3.9Sep 04, 2026
Change
0.715.22%
Bid4.2
Ask5
volume17
Intrest189
Strike
670
670
Last Price64.62Sep 03, 2026
Change
-0%
Bid47.5
Ask53.4
volume0
Intrest128
Last Price3.2Sep 04, 2026
Change
0.411.11%
Bid2.7
Ask3.6
volume1
Intrest360
Strike
680
680
Last Price52.2Sep 04, 2026
Change
19.6527.35%
Bid56.2
Ask62
volume1
Intrest173
Last Price2.1Sep 04, 2026
Change
0.4116.33%
Bid1.3
Ask3.1
volume10
Intrest187
Strike
690
690
Last Price81.45Sep 02, 2026
Change
-0%
Bid64.9
Ask72
volume0
Intrest30
Last Price1.51Sep 04, 2026
Change
0.1911.18%
Bid1.3
Ask1.95
volume12
Intrest404
Strike
700
700
Last Price95.85Sep 02, 2026
Change
-0%
Bid74
Ask81
volume0
Intrest134
Last Price1.29Sep 03, 2026
Change
-0%
Bid0.35
Ask1.25
volume0
Intrest234
Strike
710
710
Last Price86.7Sep 03, 2026
Change
-0%
Bid83.8
Ask91
volume0
Intrest108
Last Price0.9Sep 04, 2026
Change
0.077.22%
Bid-
Ask1.1
volume1
Intrest111
Strike
720
720
Last Price115.55Sep 02, 2026
Change
-0%
Bid93
Ask100.7
volume0
Intrest6
Last Price0.9Sep 04, 2026
Change
0.3357.89%
Bid-
Ask1.7
volume1
Intrest221
Strike
730
730
Last Price119.99Aug 26, 2026
Change
-0%
Bid102
Ask110.5
volume0
Intrest0
Last Price0.94Sep 03, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest102
Strike
740
740
Last Price124.34Aug 24, 2026
Change
-0%
Bid112.3
Ask120.4
volume0
Intrest7
Last Price0.23Sep 02, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest279
Strike
750
750
Last Price93.52Aug 03, 2026
Change
-0%
Bid122.7
Ask130.4
volume0
Intrest0
Last Price1.03Sep 04, 2026
Change
0.2939.19%
Bid-
Ask2
volume1
Intrest166
Strike
760
760
Last Price96.3May 22, 2026
Change
-0%
Bid132.7
Ask140.4
volume0
Intrest0
Last Price0.5Sep 01, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest846
Strike
770
770
Last Price86.6May 08, 2026
Change
-0%
Bid142.7
Ask150.4
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest41
Strike
780
780
Last Price219.17Jul 29, 2026
Change
-0%
Bid152.7
Ask160.4
volume0
Intrest0
Last Price0.1Sep 04, 2026
Change
0.05100%
Bid0.05
Ask1
volume1
Intrest133
Strike
790
790
Last Price86.96Aug 17, 2026
Change
-0%
Bid162.7
Ask170.4
volume0
Intrest0
Last Price0.26Sep 04, 2026
Change
0.3758.73%
Bid-
Ask2.65
volume6
Intrest122
Strike
800
800
Last Price131.83Jul 01, 2026
Change
-0%
Bid172.7
Ask180.4
volume0
Intrest0
Last Price0.1Sep 04, 2026
Change
-0%
Bid-
Ask0.1
volume9
Intrest58
Strike
810
810
Last Price95.6May 06, 2026
Change
-0%
Bid182.7
Ask190.4
volume0
Intrest0
Last Price0.25Sep 03, 2026
Change
-0%
Bid-
Ask5.2
volume0
Intrest17
Strike
820
820
Last Price107.3May 05, 2026
Change
-0%
Bid192.7
Ask200.4
volume0
Intrest0
Last Price0.35Aug 24, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest159
Strike
830
830
Last Price-
Change
-
Bid201
Ask210.7
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask5.2
volume0
Intrest41
Strike
840
840
Last Price-
Change
-
Bid211.4
Ask220.7
volume0
Intrest0
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest105
Strike
850
850
Last Price168.5Aug 19, 2026
Change
-0%
Bid221.9
Ask230.4
volume0
Intrest0
Last Price4.8Jul 30, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest97
Strike
860
860
Last Price-
Change
-
Bid231.2
Ask240.7
volume0
Intrest0
Last Price7.5Jul 14, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest7
Strike
870
870
Last Price214Aug 03, 2026
Change
-0%
Bid242.3
Ask250.7
volume0
Intrest0
Last Price0.22Aug 27, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest312
Strike
880
880
Last Price233.4Jul 30, 2026
Change
-0%
Bid251.2
Ask260.7
volume0
Intrest0
Last Price1.25Aug 12, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest2
Strike
890
890
Last Price-
Change
-
Bid261.2
Ask270.4
volume0
Intrest0
Last Price0.35Aug 20, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest20
Strike
900
900
Last Price-
Change
-
Bid271.2
Ask280.4
volume0
Intrest0
Last Price0.6Jul 29, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest1
Strike
910
910
Last Price-
Change
-
Bid281.1
Ask289.9
volume0
Intrest0
Last Price16.34Jun 17, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest3
Strike
920
920
Last Price-
Change
-
Bid291.1
Ask300.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.4
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid301.1
Ask310.4
volume0
Intrest0
Last Price1.9Aug 05, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest36
Strike
940
940
Last Price-
Change
-
Bid311
Ask320.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.4
volume0
Intrest0
Strike
950
950
Last Price-
Change
-
Bid321
Ask330.7
volume0
Intrest0
Last Price9.61Jun 30, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest3
Strike
960
960
Last Price-
Change
-
Bid331.2
Ask340.4
volume0
Intrest0
Last Price7.7Jun 30, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest178
Strike
980
980
Last Price-
Change
-
Bid351.2
Ask360.4
volume0
Intrest0
Last Price6.8Jun 18, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest9
Strike
1000
1000
Last Price345Jul 30, 2026
Change
-0%
Bid371.2
Ask380.4
volume0
Intrest0
Last Price13.1May 21, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest2
Strike
1020
1020
Last Price366.5Jul 30, 2026
Change
-0%
Bid391.2
Ask400.4
volume0
Intrest0
Last Price3.28Aug 21, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest4
Strike
1040
1040
Last Price-
Change
-
Bid411.2
Ask420.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid431
Ask440.7
volume0
Intrest0
Last Price3.6Jun 25, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest1
Strike
1080
1080
Last Price-
Change
-
Bid451
Ask460.7
volume0
Intrest0
Last Price6.98May 28, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest3
Strike
1100
1100
Last Price-
Change
-
Bid471
Ask480.7
volume0
Intrest0
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest1
Strike
1120
1120
Last Price-
Change
-
Bid491
Ask500.4
volume0
Intrest0
Last Price3.89Jun 15, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest5
Strike
1140
1140
Last Price-
Change
-
Bid511
Ask520.7
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved