Options Chain for QUALYS INC COM (QLYS) - $76.67 as of 4/10/2026 5:13:02 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.50 | 25.30 | 23.90 | % | 0.43 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 60.00 | 18.00 | 20.50 | 19.25 | % | 0.32 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 65.00 | 12.60 | 15.20 | 13.90 | % | 0.21 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 70.00 | 7.80 | 10.30 | 9.05 | % | 0.13 | 0 | 1 | 1.43 | 0.94 | 0.03 | -0.05 | 4/13/2026 9:59:05 AM EST | |||
| 75.00 | 4.10 | 5.80 | 4.95 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.15 | 0.72 | 0.07 | -0.15 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 80.00 | 1.45 | 2.00 | 1.73 | 1.60 | +0.45 | +39.13% | 0.02 | 3 | 44 | 0.68 | 0.34 | 0.08 | -0.18 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 85.00 | 0.25 | 0.55 | 0.40 | 0.37 | -6.33 | -94.48% | 0.00 | 5 | 14 | 0.66 | 0.10 | 0.04 | -0.11 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.21 | 0.02 | 0.01 | -0.03 | 4/8/2026 | 4/13/2026 9:59:05 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.27 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:05 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 956 | 2.50 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:05 AM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:05 AM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 155.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 70.00 | 0.10 | 0.90 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.87 | -0.06 | 0.03 | -0.05 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 75.00 | 0.50 | 1.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.58 | -0.28 | 0.07 | -0.15 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 80.00 | 2.05 | 2.65 | 2.35 | 3.34 | -2.29 | -40.68% | 0.03 | 1 | 19 | 0.42 | -0.66 | 0.08 | -0.18 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 85.00 | 5.30 | 7.50 | 6.40 | 8.25 | -0.85 | -9.35% | 0.08 | 1 | 55 | 0.99 | -0.90 | 0.04 | -0.11 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 90.00 | 9.90 | 12.60 | 11.25 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.44 | -0.98 | 0.01 | -0.03 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 95.00 | 14.70 | 17.00 | 15.85 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.70 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 100.00 | 19.70 | 22.20 | 20.95 | % | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 105.00 | 24.50 | 26.90 | 25.70 | % | 0.24 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 110.00 | 29.70 | 32.10 | 30.90 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 115.00 | 34.40 | 37.50 | 35.95 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 120.00 | 39.30 | 42.50 | 40.90 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 125.00 | 44.50 | 47.60 | 46.05 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 130.00 | 49.50 | 52.50 | 51.00 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 135.00 | 54.50 | 57.10 | 55.80 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 140.00 | 59.40 | 62.50 | 60.95 | % | 0.44 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 145.00 | 64.50 | 67.50 | 66.00 | % | 0.46 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 150.00 | 69.50 | 72.50 | 71.00 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 155.00 | 74.40 | 77.30 | 75.85 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST |