put$310.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.40
- Vol / OI
- 12 / 0
- Last trade (ET)
- Aug 28, 2026, 1:05 PM
- IV
- 50.00%
NYSE · Industrials · Options
Quanta Services (PWR) Options Chain, IV & Open Interest
Options chain for PWR: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $552.44-8.10%
- Oct 22, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 22, 4:00 PM EDT · Fundamentals checked Oct 22, 7:57 PM EDT · Statement period ended Jun 30, 2026
- Displayed contracts
- 80
- Sample of 122 for this expiry · 496 across all expirations
- Selected expiration
- 2026-11-20
- Sample · 80 of 122 contracts
- Put / call volume ratio
- 6.33
- Table sample · Puts 2.4K · Calls 374
- Put / call OI (selected expiry)
- 5.03
- Puts 12.3K · Calls 2.4K · table sample
Expiration strip
Choose an expiration.
Options surface
PWR 2026-11-20 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $550.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PWR261120P00310000 | put | 2026-11-20 | $310.00 | — | — | $0.40 | Last $0.40 | 12 | 0 | 2026-10-23 | Aug 28, 2026, 1:05 PM | 50.00% |
| PWR261120P00320000 | put | 2026-11-20 | $320.00 | — | — | $0.63 | Last $0.63 | 18 | 0 | 2026-10-23 | Aug 28, 2026, 1:10 PM | 50.00% |
| PWR261120C00330000 | call | 2026-11-20 | $330.00 | $322.00 | $331.30 | $335.50 | $326.65 | - | 2 | 2026-10-23 | Jun 10, 2026, 3:39 PM | 427.45% |
| PWR261120P00330000 | put | 2026-11-20 | $330.00 | — | — | $0.56 | Last $0.56 | 4 | 0 | 2026-10-23 | Aug 28, 2026, 1:15 PM | 25.00% |
| PWR261120C00340000 | call | 2026-11-20 | $340.00 | $312.50 | $321.80 | $323.50 | $317.15 | - | 1 | 2026-10-23 | Jun 10, 2026, 1:46 PM | 413.51% |
| PWR261120P00340000 | put | 2026-11-20 | $340.00 | $0.05 | $3.90 | $0.33 | $1.97 | 4 | 5 | 2026-10-23 | Oct 20, 2026, 11:16 AM | 98.83% |
| PWR261120C00350000 | call | 2026-11-20 | $350.00 | $303.00 | $312.40 | $316.10 | $307.70 | - | 2 | 2026-10-23 | Jun 10, 2026, 3:03 PM | 400.20% |
| PWR261120P00350000 | put | 2026-11-20 | $350.00 | $0.05 | $4.90 | $0.05 | $2.48 | 2 | 10 | 2026-10-23 | Oct 19, 2026, 10:11 AM | 98.00% |
| PWR261120C00360000 | call | 2026-11-20 | $360.00 | $294.00 | $303.00 | $306.00 | $298.50 | 1 | 6 | 2026-10-23 | Jun 10, 2026, 3:50 PM | 387.96% |
| PWR261120P00360000 | put | 2026-11-20 | $360.00 | $0.05 | $4.90 | $0.30 | $2.48 | 1 | 13 | 2026-10-23 | Oct 16, 2026, 10:46 AM | 92.87% |
| PWR261120C00370000 | call | 2026-11-20 | $370.00 | $179.40 | $189.00 | $276.30 | $184.20 | 1 | 1 | 2026-10-23 | Sep 28, 2026, 9:30 AM | 82.08% |
| PWR261120P00370000 | put | 2026-11-20 | $370.00 | $0.05 | $5.10 | $0.79 | $2.57 | 1 | 5 | 2026-10-23 | Oct 16, 2026, 12:05 PM | 88.57% |
| PWR261120P00390000 | put | 2026-11-20 | $390.00 | $0.25 | $5.10 | $0.05 | $2.68 | 1 | 7 | 2026-10-23 | Oct 14, 2026, 10:55 AM | 79.47% |
| PWR261120C00400000 | call | 2026-11-20 | $400.00 | $151.80 | $158.80 | $217.00 | $155.30 | 2 | 5 | 2026-10-23 | Sep 15, 2026, 3:18 PM | 75.79% |
| PWR261120P00400000 | put | 2026-11-20 | $400.00 | $0.35 | $1.65 | $1.05 | $1.00 | 18 | 13 | 2026-10-23 | Oct 22, 2026, 12:12 PM | 61.62% |
| PWR261120C00410000 | call | 2026-11-20 | $410.00 | — | — | $215.87 | Last $215.87 | 1 | 0 | 2026-10-23 | Sep 14, 2026, 2:19 PM | 0.00% |
| PWR261120P00410000 | put | 2026-11-20 | $410.00 | — | — | $1.66 | Last $1.66 | 4 | 0 | 2026-10-23 | Sep 10, 2026, 10:01 AM | 25.00% |
| PWR261120P00420000 | put | 2026-11-20 | $420.00 | $0.15 | $3.50 | $1.06 | $1.83 | 2 | 7 | 2026-10-23 | Oct 20, 2026, 1:11 PM | 60.18% |
| PWR261120C00430000 | call | 2026-11-20 | $430.00 | — | — | $221.15 | Last $221.15 | 7 | 0 | 2026-10-23 | Aug 21, 2026, 3:47 PM | 0.00% |
| PWR261120P00430000 | put | 2026-11-20 | $430.00 | $1.25 | $6.20 | $1.00 | $3.73 | 1 | 6 | 2026-10-23 | Oct 20, 2026, 9:30 AM | 66.02% |
| PWR261120C00440000 | call | 2026-11-20 | $440.00 | $114.90 | $121.00 | $165.00 | $117.95 | 2 | 6 | 2026-10-23 | Oct 21, 2026, 12:59 PM | 68.30% |
| PWR261120P00440000 | put | 2026-11-20 | $440.00 | $2.45 | $6.60 | $4.51 | $4.53 | 69 | 9 | 2026-10-23 | Oct 22, 2026, 3:10 PM | 64.58% |
| PWR261120C00450000 | call | 2026-11-20 | $450.00 | $105.00 | $112.00 | $131.20 | $108.50 | 2 | 30 | 2026-10-23 | Oct 22, 2026, 10:02 AM | 65.14% |
| PWR261120P00450000 | put | 2026-11-20 | $450.00 | $3.80 | $7.60 | $5.55 | $5.70 | 14 | 17 | 2026-10-23 | Oct 22, 2026, 3:38 PM | 63.93% |
| PWR261120P00460000 | put | 2026-11-20 | $460.00 | $4.90 | $8.90 | $7.05 | $6.90 | 57 | 54 | 2026-10-23 | Oct 22, 2026, 3:38 PM | 62.68% |
| PWR261120C00470000 | call | 2026-11-20 | $470.00 | — | — | $126.50 | Last $126.50 | - | 0 | 2026-10-23 | Mar 31, 2026, 10:31 AM | 0.00% |
| PWR261120P00470000 | put | 2026-11-20 | $470.00 | $6.30 | $10.90 | $8.86 | $8.60 | 73 | 44 | 2026-10-23 | Oct 22, 2026, 3:44 PM | 62.20% |
| PWR261120C00480000 | call | 2026-11-20 | $480.00 | $80.00 | $87.50 | $149.60 | $83.75 | 2 | 2 | 2026-10-23 | Oct 15, 2026, 10:27 AM | 63.42% |
| PWR261120P00480000 | put | 2026-11-20 | $480.00 | $8.10 | $12.70 | $10.97 | $10.40 | 59 | 48 | 2026-10-23 | Oct 22, 2026, 3:44 PM | 61.25% |
| PWR261120C00490000 | call | 2026-11-20 | $490.00 | $73.00 | $80.00 | $93.40 | $76.50 | 2 | 3 | 2026-10-23 | Oct 22, 2026, 9:59 AM | 63.71% |
| PWR261120P00490000 | put | 2026-11-20 | $490.00 | $10.40 | $15.10 | $10.70 | $12.75 | 68 | 37 | 2026-10-23 | Oct 22, 2026, 12:56 PM | 60.88% |
| PWR261120C00500000 | call | 2026-11-20 | $500.00 | $65.10 | $72.00 | $149.40 | $68.55 | 1 | 3 | 2026-10-23 | Sep 28, 2026, 1:10 PM | 61.79% |
| PWR261120P00500000 | put | 2026-11-20 | $500.00 | $13.70 | $17.30 | $16.80 | $15.50 | 44 | 164 | 2026-10-23 | Oct 22, 2026, 3:11 PM | 60.58% |
| PWR261120P00510000 | put | 2026-11-20 | $510.00 | $16.70 | $20.70 | $20.20 | $18.70 | 29 | 1,492 | 2026-10-23 | Oct 22, 2026, 3:12 PM | 60.39% |
| PWR261120C00520000 | call | 2026-11-20 | $520.00 | $52.00 | $59.00 | $125.50 | $55.50 | 1 | 3 | 2026-10-23 | Sep 24, 2026, 9:50 AM | 61.52% |
| PWR261120P00520000 | put | 2026-11-20 | $520.00 | $19.20 | $24.50 | $24.10 | $21.85 | 50 | 106 | 2026-10-23 | Oct 22, 2026, 2:53 PM | 59.38% |
| PWR261120C00530000 | call | 2026-11-20 | $530.00 | — | — | $98.77 | Last $98.77 | 5 | 0 | 2026-10-23 | Aug 28, 2026, 3:59 PM | 0.00% |
| PWR261120P00530000 | put | 2026-11-20 | $530.00 | $22.60 | $28.60 | $27.75 | $25.60 | 136 | 244 | 2026-10-23 | Oct 22, 2026, 3:13 PM | 58.74% |
| PWR261120C00540000 | call | 2026-11-20 | $540.00 | $40.60 | $47.00 | $40.55 | $43.80 | 2 | 17 | 2026-10-23 | Oct 22, 2026, 3:19 PM | 60.72% |
| PWR261120P00540000 | put | 2026-11-20 | $540.00 | $28.20 | $33.10 | $32.60 | $30.65 | 13 | 244 | 2026-10-23 | Oct 22, 2026, 3:21 PM | 59.56% |
| PWR261120C00550000 | call | 2026-11-20 | $550.00 | $35.00 | $42.00 | $36.79 | $38.50 | 13 | 4 | 2026-10-23 | Oct 22, 2026, 3:47 PM | 60.19% |
| PWR261120P00550000 | put | 2026-11-20 | $550.00 | $31.40 | $37.90 | $35.03 | $34.65 | 63 | 642 | 2026-10-23 | Oct 22, 2026, 2:24 PM | 57.92% |
| PWR261120C00560000 | call | 2026-11-20 | $560.00 | $30.50 | $36.00 | $33.20 | $33.25 | 22 | 26 | 2026-10-23 | Oct 22, 2026, 3:57 PM | 59.07% |
| PWR261120P00560000 | put | 2026-11-20 | $560.00 | $37.10 | $43.70 | $43.74 | $40.40 | 10 | 434 | 2026-10-23 | Oct 22, 2026, 3:01 PM | 58.42% |
| PWR261120C00570000 | call | 2026-11-20 | $570.00 | $26.40 | $33.80 | $30.70 | $30.10 | 24 | 19 | 2026-10-23 | Oct 22, 2026, 1:16 PM | 60.67% |
| PWR261120P00570000 | put | 2026-11-20 | $570.00 | $42.30 | $49.00 | $45.00 | $45.65 | 1,495 | 1,571 | 2026-10-23 | Oct 22, 2026, 3:55 PM | 57.42% |
| PWR261120C00580000 | call | 2026-11-20 | $580.00 | $22.70 | $29.00 | $25.50 | $25.85 | 12 | 23 | 2026-10-23 | Oct 22, 2026, 3:55 PM | 59.84% |
| PWR261120P00580000 | put | 2026-11-20 | $580.00 | $48.90 | $55.20 | $55.80 | $52.05 | 22 | 3,181 | 2026-10-23 | Oct 22, 2026, 3:18 PM | 57.61% |
| PWR261120C00590000 | call | 2026-11-20 | $590.00 | $19.30 | $25.90 | $20.57 | $22.60 | 6 | 44 | 2026-10-23 | Oct 22, 2026, 3:42 PM | 60.03% |
| PWR261120P00590000 | put | 2026-11-20 | $590.00 | $55.10 | $62.00 | $60.50 | $58.55 | 15 | 213 | 2026-10-23 | Oct 22, 2026, 3:22 PM | 57.31% |
| PWR261120C00600000 | call | 2026-11-20 | $600.00 | $16.60 | $22.80 | $18.15 | $19.70 | 55 | 77 | 2026-10-23 | Oct 22, 2026, 3:47 PM | 60.21% |
| PWR261120P00600000 | put | 2026-11-20 | $600.00 | $61.20 | $69.00 | $71.00 | $65.10 | 7 | 370 | 2026-10-23 | Oct 22, 2026, 3:10 PM | 56.42% |
| PWR261120C00610000 | call | 2026-11-20 | $610.00 | $13.60 | $19.90 | $15.90 | $16.75 | 5 | 147 | 2026-10-23 | Oct 22, 2026, 2:46 PM | 59.71% |
| PWR261120P00610000 | put | 2026-11-20 | $610.00 | $68.70 | $76.00 | $69.90 | $72.35 | 15 | 1,181 | 2026-10-23 | Oct 22, 2026, 1:43 PM | 56.10% |
| PWR261120C00620000 | call | 2026-11-20 | $620.00 | $12.50 | $16.20 | $14.31 | $14.35 | 3 | 279 | 2026-10-23 | Oct 22, 2026, 3:52 PM | 59.62% |
| PWR261120P00620000 | put | 2026-11-20 | $620.00 | $76.10 | $82.20 | $79.04 | $79.15 | 3 | 535 | 2026-10-23 | Oct 22, 2026, 3:52 PM | 54.18% |
| PWR261120C00630000 | call | 2026-11-20 | $630.00 | $9.20 | $14.90 | $11.05 | $12.05 | 19 | 100 | 2026-10-23 | Oct 22, 2026, 3:15 PM | 59.14% |
| PWR261120P00630000 | put | 2026-11-20 | $630.00 | $84.00 | $91.50 | $91.00 | $87.75 | 15 | 169 | 2026-10-23 | Oct 22, 2026, 3:36 PM | 55.23% |
| PWR261120C00640000 | call | 2026-11-20 | $640.00 | $7.60 | $10.70 | $10.00 | $9.15 | 49 | 178 | 2026-10-23 | Oct 22, 2026, 3:58 PM | 56.65% |
| PWR261120P00640000 | put | 2026-11-20 | $640.00 | $92.50 | $99.10 | $90.90 | $95.80 | 1 | 234 | 2026-10-23 | Oct 22, 2026, 11:47 AM | 54.54% |
| PWR261120C00650000 | call | 2026-11-20 | $650.00 | $7.60 | $9.60 | $9.00 | $8.60 | 45 | 170 | 2026-10-23 | Oct 22, 2026, 3:15 PM | 58.91% |
| PWR261120P00650000 | put | 2026-11-20 | $650.00 | $101.20 | $108.30 | $71.88 | $104.75 | 15 | 347 | 2026-10-23 | Oct 20, 2026, 1:56 PM | 55.42% |
| PWR261120C00660000 | call | 2026-11-20 | $660.00 | $4.90 | $9.30 | $6.65 | $7.10 | 6 | 93 | 2026-10-23 | Oct 22, 2026, 2:05 PM | 58.48% |
| PWR261120P00660000 | put | 2026-11-20 | $660.00 | $110.00 | $117.00 | $74.46 | $113.50 | 4 | 128 | 2026-10-23 | Oct 20, 2026, 12:27 PM | 55.32% |
| PWR261120C00670000 | call | 2026-11-20 | $670.00 | $3.60 | $6.60 | $5.34 | $5.10 | 22 | 120 | 2026-10-23 | Oct 22, 2026, 3:18 PM | 55.89% |
| PWR261120P00670000 | put | 2026-11-20 | $670.00 | $118.70 | $125.80 | $79.43 | $122.25 | 8 | 434 | 2026-10-23 | Oct 20, 2026, 12:05 PM | 54.61% |
| PWR261120C00680000 | call | 2026-11-20 | $680.00 | $2.75 | $7.00 | $4.63 | $4.88 | 7 | 66 | 2026-10-23 | Oct 22, 2026, 3:31 PM | 58.11% |
| PWR261120P00680000 | put | 2026-11-20 | $680.00 | $128.00 | $135.00 | $89.50 | $131.50 | 4 | 77 | 2026-10-23 | Oct 20, 2026, 12:27 PM | 54.94% |
| PWR261120C00690000 | call | 2026-11-20 | $690.00 | $2.10 | $6.00 | $3.90 | $4.05 | 3 | 111 | 2026-10-23 | Oct 22, 2026, 3:52 PM | 58.07% |
| PWR261120P00690000 | put | 2026-11-20 | $690.00 | $137.10 | $144.00 | $56.72 | $140.55 | 4 | 118 | 2026-10-23 | Oct 14, 2026, 11:51 AM | 53.97% |
| PWR261120C00700000 | call | 2026-11-20 | $700.00 | $1.50 | $4.00 | $3.00 | $2.75 | 29 | 323 | 2026-10-23 | Oct 22, 2026, 2:49 PM | 55.46% |
| PWR261120P00700000 | put | 2026-11-20 | $700.00 | $146.40 | $153.50 | $117.86 | $149.95 | 1 | 23 | 2026-10-23 | Oct 22, 2026, 9:30 AM | 53.80% |
| PWR261120C00710000 | call | 2026-11-20 | $710.00 | $1.95 | $3.60 | $3.00 | $2.78 | 5 | 382 | 2026-10-23 | Oct 22, 2026, 12:38 PM | 58.05% |
| PWR261120P00710000 | put | 2026-11-20 | $710.00 | $156.00 | $163.00 | $71.70 | $159.50 | 2 | 13 | 2026-10-23 | Oct 14, 2026, 12:51 PM | 53.86% |
| PWR261120C00720000 | call | 2026-11-20 | $720.00 | $0.60 | $3.70 | $2.27 | $2.15 | 18 | 65 | 2026-10-23 | Oct 22, 2026, 3:14 PM | 57.31% |
| PWR261120P00720000 | put | 2026-11-20 | $720.00 | $165.50 | $172.70 | $98.14 | $169.10 | 5 | 57 | 2026-10-23 | Oct 16, 2026, 3:25 PM | 53.74% |
| PWR261120C00730000 | call | 2026-11-20 | $730.00 | $0.65 | $3.50 | $3.23 | $2.08 | 1 | 56 | 2026-10-23 | Oct 22, 2026, 11:38 AM | 59.18% |
| PWR261120P00730000 | put | 2026-11-20 | $730.00 | $175.00 | $182.40 | $74.15 | $178.70 | - | 4 | 2026-10-23 | Oct 8, 2026, 12:54 PM | 53.02% |
| PWR261120C00740000 | call | 2026-11-20 | $740.00 | $0.20 | $3.00 | $2.88 | $1.60 | 1 | 73 | 2026-10-23 | Oct 22, 2026, 11:38 AM | 58.45% |
| PWR261120P00740000 | put | 2026-11-20 | $740.00 | $115.90 | $120.60 | $79.90 | $118.25 | - | 1 | 2026-10-23 | May 6, 2026, 2:25 PM | Not meaningful |
put$320.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.63
- Vol / OI
- 18 / 0
- Last trade (ET)
- Aug 28, 2026, 1:10 PM
- IV
- 50.00%
call$330.00
2026-11-20- Bid
- $322.00
- Ask
- $331.30
- Last / Mark
- $335.50 / $326.65
- Vol / OI
- - / 2
- Last trade (ET)
- Jun 10, 2026, 3:39 PM
- IV
- 427.45%
put$330.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.56
- Vol / OI
- 4 / 0
- Last trade (ET)
- Aug 28, 2026, 1:15 PM
- IV
- 25.00%
call$340.00
2026-11-20- Bid
- $312.50
- Ask
- $321.80
- Last / Mark
- $323.50 / $317.15
- Vol / OI
- - / 1
- Last trade (ET)
- Jun 10, 2026, 1:46 PM
- IV
- 413.51%
put$340.00
2026-11-20- Bid
- $0.05
- Ask
- $3.90
- Last / Mark
- $0.33 / $1.97
- Vol / OI
- 4 / 5
- Last trade (ET)
- Oct 20, 2026, 11:16 AM
- IV
- 98.83%
call$350.00
2026-11-20- Bid
- $303.00
- Ask
- $312.40
- Last / Mark
- $316.10 / $307.70
- Vol / OI
- - / 2
- Last trade (ET)
- Jun 10, 2026, 3:03 PM
- IV
- 400.20%
put$350.00
2026-11-20- Bid
- $0.05
- Ask
- $4.90
- Last / Mark
- $0.05 / $2.48
- Vol / OI
- 2 / 10
- Last trade (ET)
- Oct 19, 2026, 10:11 AM
- IV
- 98.00%
call$360.00
2026-11-20- Bid
- $294.00
- Ask
- $303.00
- Last / Mark
- $306.00 / $298.50
- Vol / OI
- 1 / 6
- Last trade (ET)
- Jun 10, 2026, 3:50 PM
- IV
- 387.96%
put$360.00
2026-11-20- Bid
- $0.05
- Ask
- $4.90
- Last / Mark
- $0.30 / $2.48
- Vol / OI
- 1 / 13
- Last trade (ET)
- Oct 16, 2026, 10:46 AM
- IV
- 92.87%
call$370.00
2026-11-20- Bid
- $179.40
- Ask
- $189.00
- Last / Mark
- $276.30 / $184.20
- Vol / OI
- 1 / 1
- Last trade (ET)
- Sep 28, 2026, 9:30 AM
- IV
- 82.08%
put$370.00
2026-11-20- Bid
- $0.05
- Ask
- $5.10
- Last / Mark
- $0.79 / $2.57
- Vol / OI
- 1 / 5
- Last trade (ET)
- Oct 16, 2026, 12:05 PM
- IV
- 88.57%
put$390.00
2026-11-20- Bid
- $0.25
- Ask
- $5.10
- Last / Mark
- $0.05 / $2.68
- Vol / OI
- 1 / 7
- Last trade (ET)
- Oct 14, 2026, 10:55 AM
- IV
- 79.47%
call$400.00
2026-11-20- Bid
- $151.80
- Ask
- $158.80
- Last / Mark
- $217.00 / $155.30
- Vol / OI
- 2 / 5
- Last trade (ET)
- Sep 15, 2026, 3:18 PM
- IV
- 75.79%
put$400.00
2026-11-20- Bid
- $0.35
- Ask
- $1.65
- Last / Mark
- $1.05 / $1.00
- Vol / OI
- 18 / 13
- Last trade (ET)
- Oct 22, 2026, 12:12 PM
- IV
- 61.62%
call$410.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $215.87
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 14, 2026, 2:19 PM
- IV
- 0.00%
put$410.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.66
- Vol / OI
- 4 / 0
- Last trade (ET)
- Sep 10, 2026, 10:01 AM
- IV
- 25.00%
put$420.00
2026-11-20- Bid
- $0.15
- Ask
- $3.50
- Last / Mark
- $1.06 / $1.83
- Vol / OI
- 2 / 7
- Last trade (ET)
- Oct 20, 2026, 1:11 PM
- IV
- 60.18%
call$430.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $221.15
- Vol / OI
- 7 / 0
- Last trade (ET)
- Aug 21, 2026, 3:47 PM
- IV
- 0.00%
put$430.00
2026-11-20- Bid
- $1.25
- Ask
- $6.20
- Last / Mark
- $1.00 / $3.73
- Vol / OI
- 1 / 6
- Last trade (ET)
- Oct 20, 2026, 9:30 AM
- IV
- 66.02%
call$440.00
2026-11-20- Bid
- $114.90
- Ask
- $121.00
- Last / Mark
- $165.00 / $117.95
- Vol / OI
- 2 / 6
- Last trade (ET)
- Oct 21, 2026, 12:59 PM
- IV
- 68.30%
put$440.00
2026-11-20- Bid
- $2.45
- Ask
- $6.60
- Last / Mark
- $4.51 / $4.53
- Vol / OI
- 69 / 9
- Last trade (ET)
- Oct 22, 2026, 3:10 PM
- IV
- 64.58%
call$450.00
2026-11-20- Bid
- $105.00
- Ask
- $112.00
- Last / Mark
- $131.20 / $108.50
- Vol / OI
- 2 / 30
- Last trade (ET)
- Oct 22, 2026, 10:02 AM
- IV
- 65.14%
put$450.00
2026-11-20- Bid
- $3.80
- Ask
- $7.60
- Last / Mark
- $5.55 / $5.70
- Vol / OI
- 14 / 17
- Last trade (ET)
- Oct 22, 2026, 3:38 PM
- IV
- 63.93%
put$460.00
2026-11-20- Bid
- $4.90
- Ask
- $8.90
- Last / Mark
- $7.05 / $6.90
- Vol / OI
- 57 / 54
- Last trade (ET)
- Oct 22, 2026, 3:38 PM
- IV
- 62.68%
call$470.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $126.50
- Vol / OI
- - / 0
- Last trade (ET)
- Mar 31, 2026, 10:31 AM
- IV
- 0.00%
put$470.00
2026-11-20- Bid
- $6.30
- Ask
- $10.90
- Last / Mark
- $8.86 / $8.60
- Vol / OI
- 73 / 44
- Last trade (ET)
- Oct 22, 2026, 3:44 PM
- IV
- 62.20%
call$480.00
2026-11-20- Bid
- $80.00
- Ask
- $87.50
- Last / Mark
- $149.60 / $83.75
- Vol / OI
- 2 / 2
- Last trade (ET)
- Oct 15, 2026, 10:27 AM
- IV
- 63.42%
put$480.00
2026-11-20- Bid
- $8.10
- Ask
- $12.70
- Last / Mark
- $10.97 / $10.40
- Vol / OI
- 59 / 48
- Last trade (ET)
- Oct 22, 2026, 3:44 PM
- IV
- 61.25%
call$490.00
2026-11-20- Bid
- $73.00
- Ask
- $80.00
- Last / Mark
- $93.40 / $76.50
- Vol / OI
- 2 / 3
- Last trade (ET)
- Oct 22, 2026, 9:59 AM
- IV
- 63.71%
put$490.00
2026-11-20- Bid
- $10.40
- Ask
- $15.10
- Last / Mark
- $10.70 / $12.75
- Vol / OI
- 68 / 37
- Last trade (ET)
- Oct 22, 2026, 12:56 PM
- IV
- 60.88%
call$500.00
2026-11-20- Bid
- $65.10
- Ask
- $72.00
- Last / Mark
- $149.40 / $68.55
- Vol / OI
- 1 / 3
- Last trade (ET)
- Sep 28, 2026, 1:10 PM
- IV
- 61.79%
put$500.00
2026-11-20- Bid
- $13.70
- Ask
- $17.30
- Last / Mark
- $16.80 / $15.50
- Vol / OI
- 44 / 164
- Last trade (ET)
- Oct 22, 2026, 3:11 PM
- IV
- 60.58%
put$510.00
2026-11-20- Bid
- $16.70
- Ask
- $20.70
- Last / Mark
- $20.20 / $18.70
- Vol / OI
- 29 / 1,492
- Last trade (ET)
- Oct 22, 2026, 3:12 PM
- IV
- 60.39%
call$520.00
2026-11-20- Bid
- $52.00
- Ask
- $59.00
- Last / Mark
- $125.50 / $55.50
- Vol / OI
- 1 / 3
- Last trade (ET)
- Sep 24, 2026, 9:50 AM
- IV
- 61.52%
put$520.00
2026-11-20- Bid
- $19.20
- Ask
- $24.50
- Last / Mark
- $24.10 / $21.85
- Vol / OI
- 50 / 106
- Last trade (ET)
- Oct 22, 2026, 2:53 PM
- IV
- 59.38%
call$530.00
2026-11-20- Bid
- —
- Ask
- —
- Last / Mark
- Last $98.77
- Vol / OI
- 5 / 0
- Last trade (ET)
- Aug 28, 2026, 3:59 PM
- IV
- 0.00%
put$530.00
2026-11-20- Bid
- $22.60
- Ask
- $28.60
- Last / Mark
- $27.75 / $25.60
- Vol / OI
- 136 / 244
- Last trade (ET)
- Oct 22, 2026, 3:13 PM
- IV
- 58.74%
call$540.00
2026-11-20- Bid
- $40.60
- Ask
- $47.00
- Last / Mark
- $40.55 / $43.80
- Vol / OI
- 2 / 17
- Last trade (ET)
- Oct 22, 2026, 3:19 PM
- IV
- 60.72%
put$540.00
2026-11-20- Bid
- $28.20
- Ask
- $33.10
- Last / Mark
- $32.60 / $30.65
- Vol / OI
- 13 / 244
- Last trade (ET)
- Oct 22, 2026, 3:21 PM
- IV
- 59.56%
call$550.00
2026-11-20- Bid
- $35.00
- Ask
- $42.00
- Last / Mark
- $36.79 / $38.50
- Vol / OI
- 13 / 4
- Last trade (ET)
- Oct 22, 2026, 3:47 PM
- IV
- 60.19%
put$550.00
2026-11-20- Bid
- $31.40
- Ask
- $37.90
- Last / Mark
- $35.03 / $34.65
- Vol / OI
- 63 / 642
- Last trade (ET)
- Oct 22, 2026, 2:24 PM
- IV
- 57.92%
call$560.00
2026-11-20- Bid
- $30.50
- Ask
- $36.00
- Last / Mark
- $33.20 / $33.25
- Vol / OI
- 22 / 26
- Last trade (ET)
- Oct 22, 2026, 3:57 PM
- IV
- 59.07%
put$560.00
2026-11-20- Bid
- $37.10
- Ask
- $43.70
- Last / Mark
- $43.74 / $40.40
- Vol / OI
- 10 / 434
- Last trade (ET)
- Oct 22, 2026, 3:01 PM
- IV
- 58.42%
call$570.00
2026-11-20- Bid
- $26.40
- Ask
- $33.80
- Last / Mark
- $30.70 / $30.10
- Vol / OI
- 24 / 19
- Last trade (ET)
- Oct 22, 2026, 1:16 PM
- IV
- 60.67%
put$570.00
2026-11-20- Bid
- $42.30
- Ask
- $49.00
- Last / Mark
- $45.00 / $45.65
- Vol / OI
- 1,495 / 1,571
- Last trade (ET)
- Oct 22, 2026, 3:55 PM
- IV
- 57.42%
call$580.00
2026-11-20- Bid
- $22.70
- Ask
- $29.00
- Last / Mark
- $25.50 / $25.85
- Vol / OI
- 12 / 23
- Last trade (ET)
- Oct 22, 2026, 3:55 PM
- IV
- 59.84%
put$580.00
2026-11-20- Bid
- $48.90
- Ask
- $55.20
- Last / Mark
- $55.80 / $52.05
- Vol / OI
- 22 / 3,181
- Last trade (ET)
- Oct 22, 2026, 3:18 PM
- IV
- 57.61%
call$590.00
2026-11-20- Bid
- $19.30
- Ask
- $25.90
- Last / Mark
- $20.57 / $22.60
- Vol / OI
- 6 / 44
- Last trade (ET)
- Oct 22, 2026, 3:42 PM
- IV
- 60.03%
put$590.00
2026-11-20- Bid
- $55.10
- Ask
- $62.00
- Last / Mark
- $60.50 / $58.55
- Vol / OI
- 15 / 213
- Last trade (ET)
- Oct 22, 2026, 3:22 PM
- IV
- 57.31%
call$600.00
2026-11-20- Bid
- $16.60
- Ask
- $22.80
- Last / Mark
- $18.15 / $19.70
- Vol / OI
- 55 / 77
- Last trade (ET)
- Oct 22, 2026, 3:47 PM
- IV
- 60.21%
put$600.00
2026-11-20- Bid
- $61.20
- Ask
- $69.00
- Last / Mark
- $71.00 / $65.10
- Vol / OI
- 7 / 370
- Last trade (ET)
- Oct 22, 2026, 3:10 PM
- IV
- 56.42%
call$610.00
2026-11-20- Bid
- $13.60
- Ask
- $19.90
- Last / Mark
- $15.90 / $16.75
- Vol / OI
- 5 / 147
- Last trade (ET)
- Oct 22, 2026, 2:46 PM
- IV
- 59.71%
put$610.00
2026-11-20- Bid
- $68.70
- Ask
- $76.00
- Last / Mark
- $69.90 / $72.35
- Vol / OI
- 15 / 1,181
- Last trade (ET)
- Oct 22, 2026, 1:43 PM
- IV
- 56.10%
call$620.00
2026-11-20- Bid
- $12.50
- Ask
- $16.20
- Last / Mark
- $14.31 / $14.35
- Vol / OI
- 3 / 279
- Last trade (ET)
- Oct 22, 2026, 3:52 PM
- IV
- 59.62%
put$620.00
2026-11-20- Bid
- $76.10
- Ask
- $82.20
- Last / Mark
- $79.04 / $79.15
- Vol / OI
- 3 / 535
- Last trade (ET)
- Oct 22, 2026, 3:52 PM
- IV
- 54.18%
call$630.00
2026-11-20- Bid
- $9.20
- Ask
- $14.90
- Last / Mark
- $11.05 / $12.05
- Vol / OI
- 19 / 100
- Last trade (ET)
- Oct 22, 2026, 3:15 PM
- IV
- 59.14%
put$630.00
2026-11-20- Bid
- $84.00
- Ask
- $91.50
- Last / Mark
- $91.00 / $87.75
- Vol / OI
- 15 / 169
- Last trade (ET)
- Oct 22, 2026, 3:36 PM
- IV
- 55.23%
call$640.00
2026-11-20- Bid
- $7.60
- Ask
- $10.70
- Last / Mark
- $10.00 / $9.15
- Vol / OI
- 49 / 178
- Last trade (ET)
- Oct 22, 2026, 3:58 PM
- IV
- 56.65%
put$640.00
2026-11-20- Bid
- $92.50
- Ask
- $99.10
- Last / Mark
- $90.90 / $95.80
- Vol / OI
- 1 / 234
- Last trade (ET)
- Oct 22, 2026, 11:47 AM
- IV
- 54.54%
call$650.00
2026-11-20- Bid
- $7.60
- Ask
- $9.60
- Last / Mark
- $9.00 / $8.60
- Vol / OI
- 45 / 170
- Last trade (ET)
- Oct 22, 2026, 3:15 PM
- IV
- 58.91%
put$650.00
2026-11-20- Bid
- $101.20
- Ask
- $108.30
- Last / Mark
- $71.88 / $104.75
- Vol / OI
- 15 / 347
- Last trade (ET)
- Oct 20, 2026, 1:56 PM
- IV
- 55.42%
call$660.00
2026-11-20- Bid
- $4.90
- Ask
- $9.30
- Last / Mark
- $6.65 / $7.10
- Vol / OI
- 6 / 93
- Last trade (ET)
- Oct 22, 2026, 2:05 PM
- IV
- 58.48%
put$660.00
2026-11-20- Bid
- $110.00
- Ask
- $117.00
- Last / Mark
- $74.46 / $113.50
- Vol / OI
- 4 / 128
- Last trade (ET)
- Oct 20, 2026, 12:27 PM
- IV
- 55.32%
call$670.00
2026-11-20- Bid
- $3.60
- Ask
- $6.60
- Last / Mark
- $5.34 / $5.10
- Vol / OI
- 22 / 120
- Last trade (ET)
- Oct 22, 2026, 3:18 PM
- IV
- 55.89%
put$670.00
2026-11-20- Bid
- $118.70
- Ask
- $125.80
- Last / Mark
- $79.43 / $122.25
- Vol / OI
- 8 / 434
- Last trade (ET)
- Oct 20, 2026, 12:05 PM
- IV
- 54.61%
call$680.00
2026-11-20- Bid
- $2.75
- Ask
- $7.00
- Last / Mark
- $4.63 / $4.88
- Vol / OI
- 7 / 66
- Last trade (ET)
- Oct 22, 2026, 3:31 PM
- IV
- 58.11%
put$680.00
2026-11-20- Bid
- $128.00
- Ask
- $135.00
- Last / Mark
- $89.50 / $131.50
- Vol / OI
- 4 / 77
- Last trade (ET)
- Oct 20, 2026, 12:27 PM
- IV
- 54.94%
call$690.00
2026-11-20- Bid
- $2.10
- Ask
- $6.00
- Last / Mark
- $3.90 / $4.05
- Vol / OI
- 3 / 111
- Last trade (ET)
- Oct 22, 2026, 3:52 PM
- IV
- 58.07%
put$690.00
2026-11-20- Bid
- $137.10
- Ask
- $144.00
- Last / Mark
- $56.72 / $140.55
- Vol / OI
- 4 / 118
- Last trade (ET)
- Oct 14, 2026, 11:51 AM
- IV
- 53.97%
call$700.00
2026-11-20- Bid
- $1.50
- Ask
- $4.00
- Last / Mark
- $3.00 / $2.75
- Vol / OI
- 29 / 323
- Last trade (ET)
- Oct 22, 2026, 2:49 PM
- IV
- 55.46%
put$700.00
2026-11-20- Bid
- $146.40
- Ask
- $153.50
- Last / Mark
- $117.86 / $149.95
- Vol / OI
- 1 / 23
- Last trade (ET)
- Oct 22, 2026, 9:30 AM
- IV
- 53.80%
call$710.00
2026-11-20- Bid
- $1.95
- Ask
- $3.60
- Last / Mark
- $3.00 / $2.78
- Vol / OI
- 5 / 382
- Last trade (ET)
- Oct 22, 2026, 12:38 PM
- IV
- 58.05%
put$710.00
2026-11-20- Bid
- $156.00
- Ask
- $163.00
- Last / Mark
- $71.70 / $159.50
- Vol / OI
- 2 / 13
- Last trade (ET)
- Oct 14, 2026, 12:51 PM
- IV
- 53.86%
call$720.00
2026-11-20- Bid
- $0.60
- Ask
- $3.70
- Last / Mark
- $2.27 / $2.15
- Vol / OI
- 18 / 65
- Last trade (ET)
- Oct 22, 2026, 3:14 PM
- IV
- 57.31%
put$720.00
2026-11-20- Bid
- $165.50
- Ask
- $172.70
- Last / Mark
- $98.14 / $169.10
- Vol / OI
- 5 / 57
- Last trade (ET)
- Oct 16, 2026, 3:25 PM
- IV
- 53.74%
call$730.00
2026-11-20- Bid
- $0.65
- Ask
- $3.50
- Last / Mark
- $3.23 / $2.08
- Vol / OI
- 1 / 56
- Last trade (ET)
- Oct 22, 2026, 11:38 AM
- IV
- 59.18%
put$730.00
2026-11-20- Bid
- $175.00
- Ask
- $182.40
- Last / Mark
- $74.15 / $178.70
- Vol / OI
- - / 4
- Last trade (ET)
- Oct 8, 2026, 12:54 PM
- IV
- 53.02%
call$740.00
2026-11-20- Bid
- $0.20
- Ask
- $3.00
- Last / Mark
- $2.88 / $1.60
- Vol / OI
- 1 / 73
- Last trade (ET)
- Oct 22, 2026, 11:38 AM
- IV
- 58.45%
put$740.00
2026-11-20- Bid
- $115.90
- Ask
- $120.60
- Last / Mark
- $79.90 / $118.25
- Vol / OI
- - / 1
- Last trade (ET)
- May 6, 2026, 2:25 PM
- IV
- Not meaningful
Sample of 80 contracts nearest the quote, out of 122 for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the PWR options page show?
When a usable chain is available, TECHi shows the Quanta Services strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the PWR options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-23 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close