Options Chain for Q2 HLDGS INC COM (QTWO) - $95.70 as of 1/22/2025 9:15:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 63.70 | 68.20 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 58.70 | 63.20 | 35.10 | 0.00 | 0.00% | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 53.70 | 58.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 48.90 | 53.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 43.90 | 48.30 | 35.70 | 0.00 | 0.00% | 0 | 22 | 1.85 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 38.80 | 43.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 34.00 | 38.40 | 45.50 | 0.00 | 0.00% | 0 | 9 | 1.46 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 29.00 | 33.40 | 40.00 | 0.00 | 0.00% | 0 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 24.20 | 28.00 | 26.50 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.99 | 0.00 | -0.01 | 11/18/2024 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 19.50 | 23.60 | 30.42 | 0.00 | 0.00% | 0 | 162 | 0.71 | 0.98 | 0.00 | -0.02 | 11/13/2024 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 14.80 | 18.70 | 22.28 | 0.00 | 0.00% | 0 | 523 | 0.59 | 0.93 | 0.01 | -0.03 | 12/20/2024 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 11.30 | 13.40 | 10.72 | 0.00 | 0.00% | 0 | 145 | 0.44 | 0.84 | 0.02 | -0.06 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 6.90 | 10.20 | 7.00 | 0.00 | 0.00% | 0 | 58 | 0.43 | 0.71 | 0.03 | -0.08 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 4.20 | 6.10 | 4.90 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.55 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 2.15 | 3.80 | 3.10 | +0.70 | +29.17% | 2 | 357 | 0.36 | 0.38 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.75 | 2.00 | 1.60 | 0.00 | 0.00% | 1 | 448 | 0.40 | 0.24 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 0.55 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 199 | 0.43 | 0.14 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 0.10 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 31 | 0.46 | 0.09 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 0.20 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 47 | 0.47 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.75 | 2.30 | 0.00 | 0.00% | 0 | 45 | 0.65 | 0.02 | 0.00 | -0.01 | 12/20/2024 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.01 | 0.00 | -0.01 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 92 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 2.75 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 121 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.01 | 0.00 | -0.01 | 11/11/2024 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.02 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 0.05 | 1.00 | 0.73 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.07 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.45 | 1.80 | 1.40 | 0.00 | 0.00% | 0 | 36 | 0.47 | -0.16 | 0.02 | -0.06 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 0.70 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 22 | 0.42 | -0.29 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 3.40 | 4.70 | 4.52 | 0.00 | 0.00% | 0 | 67 | 0.43 | -0.45 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 5.80 | 7.80 | 8.20 | 0.00 | 0.00% | 0 | 35 | 0.40 | -0.62 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 9.60 | 11.40 | 11.61 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.76 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 13.40 | 15.90 | 17.30 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.86 | 0.02 | -0.05 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 17.80 | 21.00 | 23.56 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.91 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 22.00 | 26.30 | 25.33 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.95 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 27.00 | 31.30 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 32.10 | 36.20 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 37.00 | 41.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 42.10 | 46.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 47.10 | 51.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 52.00 | 56.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 57.00 | 61.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |