Options Chain for QUALYS INC COM (QLYS) - $186.00 as of 11/10/2026 8:43:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 80.50 | 84.80 | 82.65 | % | 0.69 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:56 PM EST | |||
| 125.00 | 76.00 | 79.80 | 77.90 | % | 0.62 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:56 PM EST | |||
| 130.00 | 71.00 | 74.90 | 72.95 | 72.60 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:56 PM EST |
| 135.00 | 66.00 | 70.00 | 68.00 | 67.70 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.75 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:56 PM EST |
| 140.00 | 61.00 | 65.10 | 63.05 | % | 0.45 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.02 | 11/9/2026 3:59:56 PM EST | |||
| 145.00 | 56.50 | 60.30 | 58.40 | % | 0.40 | 0 | 0 | 1.59 | 0.98 | 0.00 | -0.05 | 11/9/2026 3:59:56 PM EST | |||
| 150.00 | 51.50 | 55.60 | 53.55 | 53.56 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.50 | 0.96 | 0.00 | -0.09 | 11/5/2026 | 11/9/2026 3:59:56 PM EST |
| 155.00 | 47.00 | 51.00 | 49.00 | % | 0.32 | 0 | 0 | 1.44 | 0.94 | 0.00 | -0.15 | 11/9/2026 3:59:56 PM EST | |||
| 160.00 | 42.50 | 46.50 | 44.50 | 43.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.38 | 0.92 | 0.00 | -0.20 | 11/5/2026 | 11/9/2026 3:59:56 PM EST |
| 165.00 | 38.00 | 42.10 | 40.05 | % | 0.24 | 0 | 0 | 1.33 | 0.89 | 0.01 | -0.27 | 11/9/2026 3:59:56 PM EST | |||
| 170.00 | 33.50 | 38.00 | 35.75 | 48.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.09 | 0.85 | 0.01 | -0.33 | 10/23/2026 | 11/9/2026 3:59:56 PM EST |
| 175.00 | 29.70 | 34.00 | 31.85 | 30.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.09 | 0.81 | 0.01 | -0.39 | 10/13/2026 | 11/9/2026 3:59:56 PM EST |
| 180.00 | 26.30 | 30.10 | 28.20 | 28.50 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.10 | 0.77 | 0.01 | -0.45 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 185.00 | 22.80 | 26.00 | 24.40 | 16.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.06 | 0.72 | 0.01 | -0.51 | 10/15/2026 | 11/9/2026 3:59:56 PM EST |
| 190.00 | 19.50 | 22.80 | 21.15 | 21.15 | 0.00 | 0.00% | 0.11 | 0 | 39 | 1.05 | 0.67 | 0.01 | -0.55 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 195.00 | 16.40 | 19.80 | 18.10 | 18.70 | 0.00 | 0.00% | 0.09 | 0 | 49 | 1.04 | 0.61 | 0.01 | -0.58 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 200.00 | 13.40 | 16.70 | 15.05 | 16.05 | 0.00 | 0.00% | 0.08 | 0 | 76 | 1.07 | 0.56 | 0.01 | -0.60 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 210.00 | 9.10 | 12.60 | 10.85 | 11.10 | 0.00 | 0.00% | 0.05 | 0 | 131 | 1.01 | 0.44 | 0.01 | -0.60 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 220.00 | 6.80 | 8.80 | 7.80 | 7.47 | 0.00 | 0.00% | 0.04 | 0 | 1,036 | 1.03 | 0.34 | 0.01 | -0.55 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 230.00 | 2.85 | 6.20 | 4.53 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.95 | 0.24 | 0.01 | -0.47 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 240.00 | 2.10 | 3.30 | 2.70 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.93 | 0.16 | 0.01 | -0.36 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 3.00 | 1.50 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 536 | 1.01 | 0.11 | 0.01 | -0.27 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 260.00 | 0.30 | 1.80 | 1.05 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.06 | 0.00 | -0.19 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.04 | 0.00 | -0.12 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.38 | 0.02 | 0.00 | -0.09 | 11/2/2026 | 11/9/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.01 | 0.00 | -0.05 | 11/6/2026 | 11/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 560 | 1.28 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/9/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.25 | -0.01 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | -0.02 | 0.00 | -0.05 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 150.00 | 0.20 | 1.35 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.04 | -0.04 | 0.00 | -0.09 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 155.00 | 0.15 | 1.85 | 1.00 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.97 | -0.06 | 0.00 | -0.15 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 160.00 | 0.65 | 2.95 | 1.80 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.06 | -0.08 | 0.00 | -0.20 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 165.00 | 1.80 | 2.70 | 2.25 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 519 | 1.05 | -0.11 | 0.01 | -0.27 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 170.00 | 1.75 | 4.10 | 2.93 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.02 | -0.15 | 0.01 | -0.33 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 175.00 | 3.40 | 4.90 | 4.15 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.02 | -0.19 | 0.01 | -0.39 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 180.00 | 3.70 | 6.30 | 5.00 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.00 | -0.23 | 0.01 | -0.45 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 185.00 | 4.90 | 7.80 | 6.35 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.98 | -0.28 | 0.01 | -0.51 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 190.00 | 6.60 | 9.50 | 8.05 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 44 | 1.02 | -0.33 | 0.01 | -0.55 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 195.00 | 9.30 | 11.70 | 10.50 | 9.64 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.99 | -0.39 | 0.01 | -0.58 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 200.00 | 11.30 | 14.40 | 12.85 | 12.45 | 0.00 | 0.00% | 0.06 | 0 | 189 | 0.97 | -0.44 | 0.01 | -0.60 | 11/9/2026 | 11/9/2026 3:59:56 PM EST |
| 210.00 | 16.00 | 19.90 | 17.95 | 24.30 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.94 | -0.56 | 0.01 | -0.60 | 11/6/2026 | 11/9/2026 3:59:56 PM EST |
| 220.00 | 22.50 | 26.50 | 24.50 | 23.20 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.92 | -0.66 | 0.01 | -0.55 | 11/5/2026 | 11/9/2026 3:59:56 PM EST |
| 230.00 | 30.10 | 34.00 | 32.05 | 24.82 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.92 | -0.76 | 0.01 | -0.47 | 10/29/2026 | 11/9/2026 3:59:56 PM EST |
| 240.00 | 38.50 | 42.50 | 40.50 | 38.08 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.90 | -0.84 | 0.01 | -0.36 | 11/5/2026 | 11/9/2026 3:59:56 PM EST |
| 250.00 | 47.30 | 51.00 | 49.15 | % | 0.20 | 0 | 0 | 1.18 | -0.89 | 0.01 | -0.27 | 11/9/2026 3:59:56 PM EST | |||
| 260.00 | 56.50 | 60.50 | 58.50 | % | 0.23 | 0 | 0 | 1.20 | -0.94 | 0.00 | -0.19 | 11/9/2026 3:59:56 PM EST | |||
| 270.00 | 65.60 | 70.00 | 67.80 | % | 0.25 | 0 | 0 | 1.29 | -0.96 | 0.00 | -0.12 | 11/9/2026 3:59:56 PM EST | |||
| 280.00 | 75.90 | 80.00 | 77.95 | 78.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.40 | -0.98 | 0.00 | -0.09 | 11/5/2026 | 11/9/2026 3:59:56 PM EST |
| 290.00 | 84.60 | 89.50 | 87.05 | 67.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.05 | 11/2/2026 | 11/9/2026 3:59:56 PM EST |