Options Chain for Q2 HLDGS INC COM (QTWO) - $66.73 as of 10/3/2025 3:19:13 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 | 25.90 | 29.70 | 27.80 | % | 0.70 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 21.10 | 25.30 | 23.20 | % | 0.52 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 50.00 | 16.50 | 20.50 | 18.50 | 29.60 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.99 | 0.95 | 0.01 | -0.02 | 9/19/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 11.90 | 15.60 | 13.75 | 14.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.79 | 0.88 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 7.70 | 11.50 | 9.60 | 34.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.70 | 0.77 | 0.02 | -0.04 | 7/1/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 4.50 | 8.20 | 6.35 | 5.80 | -0.03 | -0.52% | 0.10 | 44 | 51 | 0.51 | 0.62 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 3.60 | 4.40 | 4.00 | 3.96 | -0.12 | -2.95% | 0.06 | 95 | 9 | 0.52 | 0.45 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 1.95 | 2.70 | 2.33 | 2.52 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.50 | 0.30 | 0.03 | -0.04 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 1.00 | 1.85 | 1.43 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.52 | 0.18 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 0.15 | 1.55 | 0.85 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.51 | 0.10 | 0.02 | -0.02 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 0.05 | 1.45 | 0.75 | 0.52 | +0.07 | +15.56% | 0.01 | 1 | 652 | 0.55 | 0.06 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 0.10 | 0.60 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.55 | 0.03 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.01 | 0.01 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.22 | -0.58 | -72.50% | 0.00 | 2 | 150 | 0.77 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.01 | 0.00 | -0.01 | 8/15/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 0.20 | 0.50 | 0.35 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.05 | 0.01 | -0.02 | 4/15/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 0.05 | 1.80 | 0.93 | % | 0.02 | 0 | 0 | 0.49 | -0.12 | 0.01 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 60.00 | 0.25 | 2.80 | 1.53 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | -0.23 | 0.02 | -0.04 | 6/9/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 2.85 | 3.70 | 3.28 | 3.30 | +1.20 | +57.15% | 0.05 | 4 | 82 | 0.46 | -0.38 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 3.90 | 8.00 | 5.95 | 6.00 | -0.30 | -4.77% | 0.09 | 52 | 508 | 0.46 | -0.55 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 7.10 | 11.20 | 9.15 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 80 | 0.69 | -0.70 | 0.03 | -0.04 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 11.40 | 15.00 | 13.20 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.70 | -0.82 | 0.02 | -0.03 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 15.80 | 19.30 | 17.55 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.73 | -0.90 | 0.02 | -0.02 | 9/10/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 21.50 | 24.10 | 22.80 | 8.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.80 | -0.94 | 0.01 | -0.01 | 9/8/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 26.40 | 29.20 | 27.80 | % | 0.29 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 30.60 | 34.50 | 32.55 | % | 0.33 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 105.00 | 35.40 | 39.50 | 37.45 | 14.12 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 6/24/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 40.40 | 44.40 | 42.40 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 115.00 | 45.40 | 49.50 | 47.45 | % | 0.41 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 120.00 | 50.40 | 54.50 | 52.45 | % | 0.44 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 125.00 | 55.40 | 59.50 | 57.45 | % | 0.46 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 130.00 | 60.40 | 64.50 | 62.45 | % | 0.48 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 135.00 | 65.40 | 69.50 | 67.45 | % | 0.50 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 140.00 | 70.40 | 74.50 | 72.45 | % | 0.52 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |