Options Chain for Q2 HLDGS INC COM (QTWO) - $49.34 as of 5/7/2026 9:05:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.00 | 20.80 | 19.90 | % | 0.66 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 35.00 | 14.00 | 15.70 | 14.85 | % | 0.42 | 0 | 5 | 2.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 40.00 | 9.00 | 10.80 | 9.90 | % | 0.25 | 0 | 0 | 1.74 | 0.98 | 0.01 | -0.01 | 5/6/2026 3:59:17 PM EST | |||
| 45.00 | 4.30 | 5.80 | 5.05 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.06 | 0.84 | 0.05 | -0.06 | 4/30/2026 | 5/6/2026 3:59:17 PM EST |
| 50.00 | 1.10 | 2.05 | 1.58 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.50 | 0.45 | 0.10 | -0.09 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 55.00 | 0.05 | 0.55 | 0.30 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.56 | 0.12 | 0.05 | -0.05 | 5/4/2026 | 5/6/2026 3:59:17 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.18 | 0.01 | 0.01 | -0.01 | 4/30/2026 | 5/6/2026 3:59:17 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.47 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:17 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:17 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:17 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:17 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:17 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 59 | 2.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 110.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 115.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 6 | 3.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 3:59:17 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:17 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.05 | -0.02 | 0.01 | -0.01 | 4/30/2026 | 5/6/2026 3:59:17 PM EST |
| 45.00 | 0.05 | 0.60 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.54 | -0.16 | 0.05 | -0.06 | 4/30/2026 | 5/6/2026 3:59:17 PM EST |
| 50.00 | 1.75 | 2.55 | 2.15 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.50 | -0.55 | 0.10 | -0.09 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 55.00 | 4.80 | 6.40 | 5.60 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 96 | 0.83 | -0.88 | 0.05 | -0.05 | 4/16/2026 | 5/6/2026 3:59:17 PM EST |
| 60.00 | 10.10 | 11.20 | 10.65 | 13.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.08 | -0.99 | 0.01 | -0.01 | 4/13/2026 | 5/6/2026 3:59:17 PM EST |
| 65.00 | 14.70 | 16.30 | 15.50 | % | 0.24 | 0 | 3 | 1.44 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 70.00 | 20.40 | 21.10 | 20.75 | 17.70 | 0.00 | 0.00% | 0.30 | 0 | 1,001 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:17 PM EST |
| 75.00 | 23.70 | 26.10 | 24.90 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 80.00 | 28.70 | 31.20 | 29.95 | % | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 85.00 | 33.70 | 36.40 | 35.05 | % | 0.41 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 90.00 | 38.70 | 41.10 | 39.90 | % | 0.44 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 95.00 | 43.70 | 46.20 | 44.95 | % | 0.47 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 100.00 | 48.70 | 51.20 | 49.95 | % | 0.50 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 105.00 | 53.70 | 56.10 | 54.90 | % | 0.52 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 110.00 | 58.70 | 61.10 | 59.90 | % | 0.54 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 115.00 | 63.70 | 66.20 | 64.95 | % | 0.56 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 120.00 | 68.70 | 71.10 | 69.90 | % | 0.58 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST |