Options Chain for QUALYS INC COM (QLYS) - $169.74 as of 4/26/2024 3:40:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 83.50 | 88.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 78.50 | 83.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 73.50 | 78.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 68.50 | 73.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 105.00 | 63.50 | 68.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 58.50 | 63.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 115.00 | 53.50 | 58.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 120.00 | 48.50 | 53.40 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 125.00 | 43.50 | 48.40 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 130.00 | 38.50 | 43.40 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 135.00 | 33.70 | 38.50 | % | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.07 | 4/26/2024 3:59:58 PM EST | |||
| 140.00 | 29.30 | 33.50 | 25.53 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.93 | 0.01 | -0.09 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 145.00 | 24.70 | 29.00 | % | 0 | 0 | 0.78 | 0.89 | 0.01 | -0.12 | 4/26/2024 3:59:58 PM EST | |||
| 150.00 | 20.00 | 24.50 | 15.70 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.84 | 0.01 | -0.15 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 155.00 | 16.10 | 20.00 | 16.90 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.78 | 0.01 | -0.18 | 4/4/2024 | 4/26/2024 3:59:58 PM EST |
| 160.00 | 13.50 | 15.80 | 15.10 | 0.00 | 0.00% | 0 | 600 | 0.51 | 0.71 | 0.02 | -0.19 | 3/15/2024 | 4/26/2024 3:59:58 PM EST |
| 165.00 | 10.00 | 12.40 | 9.70 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.63 | 0.02 | -0.20 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 170.00 | 7.30 | 9.40 | 4.15 | 0.00 | 0.00% | 0 | 40 | 0.49 | 0.54 | 0.02 | -0.20 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 175.00 | 4.80 | 7.20 | 6.30 | -0.20 | -3.08% | 1 | 22 | 0.48 | 0.44 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 180.00 | 3.30 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.34 | 0.02 | -0.17 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 185.00 | 2.30 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.25 | 0.02 | -0.15 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 190.00 | 1.30 | 2.25 | 2.20 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.17 | 0.01 | -0.12 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 195.00 | 0.30 | 4.70 | 1.20 | -0.80 | -40.00% | 100 | 105 | 0.55 | 0.12 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 200.00 | 0.05 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.07 | 0.01 | -0.06 | 3/19/2024 | 4/26/2024 3:59:58 PM EST |
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.03 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.50 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.95 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.24 | -1.01 | -80.80% | 21 | 147 | 0.76 | -0.05 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 140.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.07 | 0.01 | -0.09 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 145.00 | 0.30 | 3.50 | 2.69 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.11 | 0.01 | -0.12 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 150.00 | 0.40 | 4.50 | 1.24 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.16 | 0.01 | -0.15 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 155.00 | 1.80 | 2.80 | 2.30 | 0.00 | 0.00% | 0 | 171 | 0.50 | -0.22 | 0.01 | -0.18 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 160.00 | 3.10 | 4.70 | 3.60 | 0.00 | 0.00% | 0 | 134 | 0.52 | -0.29 | 0.02 | -0.19 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 165.00 | 4.10 | 5.50 | 5.80 | 0.00 | 0.00% | 0 | 30 | 0.46 | -0.37 | 0.02 | -0.20 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 170.00 | 6.10 | 8.60 | 8.00 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.46 | 0.02 | -0.20 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 175.00 | 9.20 | 11.40 | 12.90 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.56 | 0.02 | -0.19 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 180.00 | 12.20 | 15.50 | % | 0 | 0 | 0.50 | -0.66 | 0.02 | -0.17 | 4/26/2024 3:59:58 PM EST | |||
| 185.00 | 16.10 | 19.00 | % | 0 | 0 | 0.50 | -0.75 | 0.02 | -0.15 | 4/26/2024 3:59:58 PM EST | |||
| 190.00 | 18.50 | 22.90 | % | 0 | 0 | 0.63 | -0.83 | 0.01 | -0.12 | 4/26/2024 3:59:58 PM EST | |||
| 195.00 | 22.80 | 27.50 | % | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.09 | 4/26/2024 3:59:58 PM EST | |||
| 200.00 | 27.50 | 32.40 | % | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 210.00 | 37.20 | 42.00 | % | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 220.00 | 47.20 | 51.90 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 230.00 | 57.20 | 61.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 240.00 | 67.20 | 71.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 250.00 | 77.20 | 81.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |