Options Chain for QUALYS INC COM (QLYS) - $186.00 as of 11/10/2026 8:43:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 134.50 | 138.00 | 136.25 | 136.20 | -20.50 | -13.09% | 3.03 | 1 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 50.00 | 129.50 | 133.20 | 131.35 | 131.20 | -3.80 | -2.82% | 2.63 | 2 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 55.00 | 124.50 | 128.00 | 126.25 | % | 2.30 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 60.00 | 119.50 | 123.20 | 121.35 | 110.00 | % | 2.02 | 1 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 10:58:57 AM EST | |
| 65.00 | 114.50 | 118.40 | 116.45 | 49.80 | 0.00 | 0.00% | 1.79 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 11/10/2026 10:58:57 AM EST |
| 70.00 | 109.50 | 113.40 | 111.45 | 100.00 | -32.30 | -24.42% | 1.59 | 1 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 75.00 | 104.50 | 108.50 | 106.50 | 49.00 | 0.00 | 0.00% | 1.42 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 11/10/2026 10:58:57 AM EST |
| 80.00 | 99.50 | 103.50 | 101.50 | 63.44 | 0.00 | 0.00% | 1.27 | 0 | 5 | 1.73 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 11/10/2026 10:58:57 AM EST |
| 85.00 | 94.50 | 98.50 | 96.50 | 85.90 | +55.40 | +181.64% | 1.14 | 2 | 5 | 1.62 | 1.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 90.00 | 89.50 | 93.50 | 91.50 | 92.40 | -4.50 | -4.65% | 1.02 | 2 | 6 | 1.52 | 1.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 95.00 | 84.50 | 88.50 | 86.50 | % | 0.91 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.02 | 11/10/2026 10:58:57 AM EST | |||
| 100.00 | 80.00 | 83.70 | 81.85 | 73.20 | 0.00 | 0.00% | 0.82 | 0 | 9 | 1.17 | 0.99 | 0.00 | -0.04 | 9/2/2026 | 11/10/2026 10:58:57 AM EST |
| 105.00 | 75.00 | 78.70 | 76.85 | 66.50 | -10.63 | -13.79% | 0.73 | 2 | 7 | 1.08 | 0.99 | 0.00 | -0.05 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 110.00 | 70.00 | 73.70 | 71.85 | 61.80 | 0.00 | 0.00% | 0.65 | 0 | 16 | 1.08 | 0.98 | 0.00 | -0.06 | 9/2/2026 | 11/10/2026 10:58:57 AM EST |
| 115.00 | 65.00 | 69.00 | 67.00 | 66.60 | +29.60 | +80.00% | 0.58 | 4 | 4 | 0.99 | 0.97 | 0.00 | -0.08 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 120.00 | 60.50 | 64.10 | 62.30 | 57.80 | 0.00 | 0.00% | 0.52 | 0 | 11 | 0.91 | 0.96 | 0.00 | -0.09 | 9/18/2026 | 11/10/2026 10:58:57 AM EST |
| 125.00 | 55.50 | 59.20 | 57.35 | 57.70 | -9.69 | -14.38% | 0.46 | 2 | 10 | 0.90 | 0.95 | 0.00 | -0.10 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 130.00 | 51.00 | 54.60 | 52.80 | 72.30 | 0.00 | 0.00% | 0.41 | 0 | 891 | 0.87 | 0.93 | 0.00 | -0.11 | 11/5/2026 | 11/10/2026 10:58:57 AM EST |
| 135.00 | 46.50 | 50.20 | 48.35 | 26.45 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.84 | 0.91 | 0.00 | -0.12 | 9/11/2026 | 11/10/2026 10:58:57 AM EST |
| 140.00 | 42.00 | 45.70 | 43.85 | 44.58 | +11.05 | +32.96% | 0.31 | 10 | 13 | 0.51 | 0.89 | 0.00 | -0.13 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 145.00 | 38.00 | 41.20 | 39.60 | 44.50 | 0.00 | 0.00% | 0.27 | 0 | 47 | 0.58 | 0.87 | 0.01 | -0.14 | 9/22/2026 | 11/10/2026 10:58:57 AM EST |
| 150.00 | 33.50 | 37.50 | 35.50 | 36.18 | -14.42 | -28.50% | 0.24 | 10 | 3 | 0.59 | 0.84 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 155.00 | 29.50 | 33.30 | 31.40 | 48.65 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.61 | 0.81 | 0.01 | -0.16 | 10/9/2026 | 11/10/2026 10:58:57 AM EST |
| 160.00 | 26.00 | 29.90 | 27.95 | 40.05 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.61 | 0.77 | 0.01 | -0.17 | 11/6/2026 | 11/10/2026 10:58:57 AM EST |
| 165.00 | 22.50 | 26.20 | 24.35 | 47.45 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.61 | 0.72 | 0.01 | -0.18 | 10/22/2026 | 11/10/2026 10:58:57 AM EST |
| 170.00 | 19.00 | 22.40 | 20.70 | 52.01 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.60 | 0.67 | 0.01 | -0.19 | 10/23/2026 | 11/10/2026 10:58:57 AM EST |
| 175.00 | 16.10 | 19.20 | 17.65 | 18.80 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.59 | 0.61 | 0.01 | -0.19 | 9/4/2026 | 11/10/2026 10:58:57 AM EST |
| 180.00 | 13.60 | 16.50 | 15.05 | 52.85 | 0.00 | 0.00% | 0.08 | 0 | 153 | 0.59 | 0.55 | 0.01 | -0.19 | 10/29/2026 | 11/10/2026 10:58:57 AM EST |
| 185.00 | 11.00 | 14.00 | 12.50 | 34.91 | 0.00 | 0.00% | 0.07 | 0 | 146 | 0.59 | 0.49 | 0.01 | -0.19 | 11/2/2026 | 11/10/2026 10:58:57 AM EST |
| 190.00 | 9.00 | 11.80 | 10.40 | 10.50 | -14.90 | -58.67% | 0.05 | 3 | 61 | 0.59 | 0.44 | 0.01 | -0.19 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 195.00 | 7.20 | 9.80 | 8.50 | 8.05 | -15.75 | -66.18% | 0.04 | 2 | 12 | 0.59 | 0.38 | 0.01 | -0.18 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 200.00 | 5.30 | 8.10 | 6.70 | 20.80 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.57 | 0.33 | 0.01 | -0.17 | 11/9/2026 | 11/10/2026 10:58:57 AM EST |
| 210.00 | 2.75 | 5.60 | 4.18 | 4.72 | -11.33 | -70.60% | 0.02 | 3 | 13 | 0.58 | 0.24 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 220.00 | 1.45 | 3.90 | 2.68 | 12.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.57 | 0.16 | 0.01 | -0.11 | 11/9/2026 | 11/10/2026 10:58:57 AM EST |
| 230.00 | 0.70 | 2.45 | 1.58 | 1.65 | -4.21 | -71.85% | 0.01 | 2 | 13 | 0.57 | 0.11 | 0.01 | -0.07 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 240.00 | 0.05 | 2.80 | 1.43 | 1.61 | -4.97 | -75.54% | 0.01 | 13 | 73 | 0.55 | 0.06 | 0.00 | -0.05 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 250.00 | 0.05 | 2.75 | 1.40 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.61 | 0.04 | 0.00 | -0.03 | 11/3/2026 | 11/10/2026 10:58:57 AM EST |
| 260.00 | 0.05 | 2.50 | 1.28 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.02 | 0.00 | -0.02 | 11/3/2026 | 11/10/2026 10:58:57 AM EST |
| 270.00 | 0.05 | 2.35 | 1.20 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.01 | 0.00 | -0.01 | 11/5/2026 | 11/10/2026 10:58:57 AM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.01 | 0.00 | -0.01 | 11/9/2026 | 11/10/2026 10:58:57 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.01 | 0.00 | -0.01 | 11/2/2026 | 11/10/2026 10:58:57 AM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 310.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.85 | 0.93 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 11/10/2026 10:58:57 AM EST |
| 50.00 | 0.00 | 1.90 | 0.95 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 11/10/2026 10:58:57 AM EST |
| 55.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.22 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 11/10/2026 10:58:57 AM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 11/10/2026 10:58:57 AM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 11/10/2026 10:58:57 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 11/10/2026 10:58:57 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.73 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 11/10/2026 10:58:57 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 11/10/2026 10:58:57 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 11/10/2026 10:58:57 AM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | -0.01 | 0.00 | -0.02 | 7/23/2026 | 11/10/2026 10:58:57 AM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.04 | -0.01 | 0.00 | -0.04 | 10/15/2026 | 11/10/2026 10:58:57 AM EST |
| 105.00 | 0.05 | 2.35 | 1.20 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | -0.01 | 0.00 | -0.05 | 10/15/2026 | 11/10/2026 10:58:57 AM EST |
| 110.00 | 0.05 | 2.45 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 532 | 0.91 | -0.02 | 0.00 | -0.06 | 10/19/2026 | 11/10/2026 10:58:57 AM EST |
| 115.00 | 0.30 | 1.25 | 0.78 | 0.77 | +0.10 | +14.93% | 0.01 | 6 | 6 | 0.83 | -0.03 | 0.00 | -0.08 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 120.00 | 0.05 | 2.80 | 1.43 | 6.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | -0.04 | 0.00 | -0.09 | 7/17/2026 | 11/10/2026 10:58:57 AM EST |
| 125.00 | 0.75 | 1.70 | 1.23 | 1.25 | +0.24 | +23.77% | 0.01 | 4 | 4 | 0.78 | -0.05 | 0.00 | -0.10 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 130.00 | 0.90 | 2.00 | 1.45 | 1.38 | -0.88 | -38.94% | 0.01 | 2 | 5 | 0.76 | -0.07 | 0.00 | -0.11 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 135.00 | 0.25 | 3.70 | 1.98 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.69 | -0.09 | 0.00 | -0.12 | 10/19/2026 | 11/10/2026 10:58:57 AM EST |
| 140.00 | 0.75 | 4.10 | 2.43 | 5.52 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.70 | -0.11 | 0.00 | -0.13 | 9/14/2026 | 11/10/2026 10:58:57 AM EST |
| 145.00 | 1.20 | 4.60 | 2.90 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.68 | -0.13 | 0.01 | -0.14 | 10/28/2026 | 11/10/2026 10:58:57 AM EST |
| 150.00 | 2.65 | 4.00 | 3.33 | 3.90 | +0.15 | +4.00% | 0.02 | 2 | 16 | 0.64 | -0.16 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 155.00 | 2.90 | 5.90 | 4.40 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.65 | -0.19 | 0.01 | -0.16 | 11/6/2026 | 11/10/2026 10:58:57 AM EST |
| 160.00 | 4.50 | 7.40 | 5.95 | 5.40 | +3.50 | +184.22% | 0.04 | 2 | 8 | 0.65 | -0.23 | 0.01 | -0.17 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 165.00 | 6.50 | 8.40 | 7.45 | 7.40 | +4.35 | +142.63% | 0.05 | 12 | 2 | 0.64 | -0.28 | 0.01 | -0.18 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 170.00 | 8.20 | 10.60 | 9.40 | 14.90 | +9.10 | +156.90% | 0.06 | 1 | 61 | 0.64 | -0.34 | 0.01 | -0.19 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 175.00 | 10.40 | 12.60 | 11.50 | 9.99 | +3.01 | +43.13% | 0.07 | 6 | 55 | 0.64 | -0.39 | 0.01 | -0.19 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 180.00 | 12.70 | 14.60 | 13.65 | 12.00 | +3.00 | +33.34% | 0.08 | 3 | 11 | 0.63 | -0.45 | 0.01 | -0.19 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 185.00 | 15.10 | 17.80 | 16.45 | 17.00 | +6.30 | +58.88% | 0.09 | 3 | 40 | 0.63 | -0.51 | 0.01 | -0.19 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 190.00 | 18.00 | 20.20 | 19.10 | 26.30 | +13.92 | +112.44% | 0.10 | 3 | 6 | 0.64 | -0.56 | 0.01 | -0.19 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 195.00 | 21.20 | 23.60 | 22.40 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.62 | -0.62 | 0.01 | -0.18 | 11/2/2026 | 11/10/2026 10:58:57 AM EST |
| 200.00 | 24.30 | 28.00 | 26.15 | 26.80 | +9.80 | +57.65% | 0.13 | 5 | 9 | 0.62 | -0.67 | 0.01 | -0.17 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 210.00 | 31.30 | 35.50 | 33.40 | 23.40 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.62 | -0.76 | 0.01 | -0.14 | 11/9/2026 | 11/10/2026 10:58:57 AM EST |
| 220.00 | 40.00 | 43.50 | 41.75 | 39.50 | +10.12 | +34.45% | 0.19 | 2 | 16 | 0.61 | -0.84 | 0.01 | -0.11 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 230.00 | 48.70 | 52.50 | 50.60 | 52.53 | +15.68 | +42.56% | 0.22 | 1 | 17 | 0.72 | -0.89 | 0.01 | -0.07 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 240.00 | 57.70 | 61.50 | 59.60 | 33.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.74 | -0.94 | 0.00 | -0.05 | 11/2/2026 | 11/10/2026 10:58:57 AM EST |
| 250.00 | 67.60 | 71.00 | 69.30 | 74.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.80 | -0.96 | 0.00 | -0.03 | 9/18/2026 | 11/10/2026 10:58:57 AM EST |
| 260.00 | 76.50 | 81.20 | 78.85 | 83.60 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.89 | -0.98 | 0.00 | -0.02 | 9/18/2026 | 11/10/2026 10:58:57 AM EST |
| 270.00 | 86.50 | 91.20 | 88.85 | 53.42 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 10/30/2026 | 11/10/2026 10:58:57 AM EST |
| 280.00 | 96.50 | 101.20 | 98.85 | 56.75 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.01 | 10/27/2026 | 11/10/2026 10:58:57 AM EST |
| 290.00 | 107.00 | 111.00 | 109.00 | 74.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.08 | -0.99 | 0.00 | -0.01 | 11/2/2026 | 11/10/2026 10:58:57 AM EST |
| 300.00 | 117.00 | 121.00 | 119.00 | 130.70 | % | 0.40 | 1 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 10:58:57 AM EST | |
| 310.00 | 127.00 | 131.00 | 129.00 | 108.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 10:58:57 AM EST |