Options Chain for Q2 HLDGS INC COM (QTWO) - $80.39 as of 5/5/2025 9:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.90 | 42.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 34.00 | 37.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 29.10 | 32.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 55.00 | 24.40 | 28.20 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 60.00 | 20.40 | 22.80 | % | 0 | 0 | 0.84 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 65.00 | 15.10 | 19.00 | % | 0 | 0 | 0.86 | 0.90 | 0.01 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 70.00 | 11.30 | 14.20 | % | 0 | 0 | 0.50 | 0.82 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 75.00 | 7.70 | 10.60 | % | 0 | 0 | 0.52 | 0.71 | 0.03 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 80.00 | 4.80 | 7.80 | 6.27 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.56 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 2.60 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.39 | 0.03 | -0.05 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 1.10 | 2.70 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.25 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 95.00 | 0.25 | 2.45 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.16 | 0.02 | -0.03 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 100.00 | 0.05 | 1.65 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.10 | 0.01 | -0.03 | 4/22/2025 | 5/5/2025 3:59:46 PM EST |
| 105.00 | 0.05 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.06 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 110.00 | 0.05 | 1.50 | % | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:46 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 | 1.60 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 55.00 | 0.05 | 1.55 | % | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 60.00 | 0.05 | 1.45 | % | 0 | 0 | 0.59 | -0.05 | 0.01 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 65.00 | 0.15 | 1.35 | % | 0 | 0 | 0.48 | -0.10 | 0.01 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 70.00 | 0.95 | 2.05 | 1.70 | % | 6 | 0 | 0.49 | -0.18 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 75.00 | 2.05 | 3.50 | % | 0 | 0 | 0.47 | -0.29 | 0.03 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 80.00 | 4.10 | 5.50 | 4.79 | -0.31 | -6.08% | 8 | 2 | 0.46 | -0.44 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 6.50 | 8.30 | 7.43 | % | 6 | 0 | 0.42 | -0.61 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 90.00 | 10.00 | 13.00 | % | 0 | 0 | 0.45 | -0.75 | 0.03 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 13.40 | 17.50 | % | 0 | 0 | 0.70 | -0.84 | 0.02 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 18.20 | 21.70 | % | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 105.00 | 23.30 | 26.30 | % | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 27.50 | 31.30 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 32.50 | 36.20 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |