Options Chain for Q2 HLDGS INC COM (QTWO) - $74.96 as of 4/17/2025 9:44:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.80 | 37.50 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 45.00 | 29.00 | 32.00 | % | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 50.00 | 24.00 | 26.80 | 28.00 | 0.00 | 0.00% | 0 | 16 | 1.27 | 0.95 | 0.01 | -0.03 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 55.00 | 18.90 | 22.00 | % | 0 | 0 | 0.77 | 0.91 | 0.01 | -0.05 | 4/17/2025 3:59:57 PM EST | |||
| 60.00 | 14.40 | 17.70 | % | 0 | 0 | 0.76 | 0.86 | 0.01 | -0.06 | 4/17/2025 3:59:57 PM EST | |||
| 65.00 | 10.10 | 14.20 | % | 0 | 0 | 0.76 | 0.78 | 0.02 | -0.08 | 4/17/2025 3:59:57 PM EST | |||
| 70.00 | 6.70 | 9.40 | 6.00 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.68 | 0.03 | -0.08 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 75.00 | 4.00 | 6.10 | 5.70 | 0.00 | 0.00% | 0 | 17 | 0.61 | 0.53 | 0.03 | -0.08 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 80.00 | 2.55 | 3.20 | 3.10 | -1.25 | -28.74% | 41 | 46 | 0.58 | 0.36 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 85.00 | 0.60 | 1.75 | 1.42 | -0.63 | -30.74% | 12 | 162 | 0.51 | 0.22 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 90.00 | 0.05 | 1.05 | 0.80 | +0.65 | +433.34% | 1 | 25 | 0.51 | 0.14 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 95.00 | 0.05 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.08 | 0.01 | -0.03 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 100.00 | 0.05 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 88 | 0.68 | 0.04 | 0.01 | -0.02 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 242 | 0.69 | 0.02 | 0.00 | -0.01 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 126 | 0.81 | 0.01 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 238 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 506 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 105 | 1.14 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/17/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 45 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 4/17/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.38 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.25 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 168 | 1.53 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 45.00 | 0.05 | 1.55 | % | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 50.00 | 0.05 | 1.05 | 0.47 | -0.33 | -41.25% | 2 | 1 | 0.94 | -0.05 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 55.00 | 0.25 | 1.55 | 0.71 | -0.34 | -32.39% | 478 | 4 | 0.89 | -0.09 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 60.00 | 0.65 | 1.70 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.14 | 0.01 | -0.06 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 65.00 | 0.80 | 2.90 | 5.30 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.22 | 0.02 | -0.08 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 70.00 | 2.40 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 63 | 0.61 | -0.32 | 0.03 | -0.08 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 75.00 | 4.40 | 6.20 | 4.70 | -1.00 | -17.55% | 4 | 1,162 | 0.56 | -0.47 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 80.00 | 6.60 | 9.40 | 11.79 | 0.00 | 0.00% | 0 | 72 | 0.57 | -0.64 | 0.03 | -0.08 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 85.00 | 9.90 | 13.10 | 11.52 | -3.48 | -23.20% | 1 | 20 | 0.53 | -0.78 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 90.00 | 13.30 | 17.40 | 15.41 | -6.67 | -30.21% | 1 | 9 | 0.66 | -0.86 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 95.00 | 18.00 | 21.50 | 23.83 | 0.00 | 0.00% | 0 | 15 | 0.81 | -0.92 | 0.01 | -0.03 | 4/4/2025 | 4/17/2025 3:59:57 PM EST |
| 100.00 | 22.90 | 27.50 | 25.30 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.96 | 0.01 | -0.02 | 3/14/2025 | 4/17/2025 3:59:57 PM EST |
| 105.00 | 28.10 | 31.90 | 33.55 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.98 | 0.00 | -0.01 | 4/4/2025 | 4/17/2025 3:59:57 PM EST |
| 110.00 | 33.00 | 36.90 | 30.15 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 3/6/2025 | 4/17/2025 3:59:57 PM EST |
| 115.00 | 38.00 | 41.90 | 40.66 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/17/2025 3:59:57 PM EST |
| 120.00 | 43.10 | 46.90 | 35.10 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/17/2025 3:59:57 PM EST |
| 125.00 | 48.10 | 51.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 130.00 | 53.10 | 56.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 135.00 | 58.10 | 61.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 140.00 | 63.20 | 66.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 145.00 | 68.10 | 71.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 150.00 | 73.50 | 76.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 155.00 | 78.10 | 81.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 160.00 | 83.10 | 86.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 165.00 | 88.10 | 91.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |