Options Chain for QUALYS INC COM (QLYS) - $147.03 as of 11/20/2024 8:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 75.00 | 79.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 75.00 | 70.00 | 74.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 80.00 | 65.00 | 69.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 85.00 | 60.00 | 64.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 90.00 | 55.00 | 59.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 95.00 | 50.00 | 54.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 100.00 | 45.00 | 49.90 | 52.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 105.00 | 40.00 | 44.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 110.00 | 35.00 | 39.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 115.00 | 30.00 | 34.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 120.00 | 25.00 | 29.90 | 27.00 | -5.00 | -15.63% | 3 | 13 | 0.75 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 125.00 | 20.10 | 23.70 | 9.45 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.98 | 0.00 | -0.02 | 11/5/2024 | 11/20/2024 3:59:51 PM EST |
| 130.00 | 15.80 | 18.90 | 18.23 | 0.00 | 0.00% | 0 | 913 | 0.50 | 0.95 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 135.00 | 10.50 | 14.50 | 17.90 | 0.00 | 0.00% | 0 | 32 | 0.44 | 0.87 | 0.02 | -0.06 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 140.00 | 6.60 | 11.00 | 5.50 | 0.00 | 0.00% | 0 | 41 | 0.43 | 0.76 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 145.00 | 3.40 | 7.00 | 6.00 | +3.65 | +155.32% | 2 | 55 | 0.23 | 0.60 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 150.00 | 1.25 | 5.50 | 1.40 | 0.00 | 0.00% | 1 | 376 | 0.26 | 0.42 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 155.00 | 0.10 | 1.95 | 1.80 | +1.14 | +172.73% | 1 | 289 | 0.22 | 0.27 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 160.00 | 0.00 | 1.00 | 0.75 | +0.40 | +114.29% | 6 | 162 | 0.29 | 0.15 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 165.00 | 0.00 | 2.10 | 0.59 | 0.00 | 0.00% | 0 | 62 | 0.46 | 0.07 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 170.00 | 0.00 | 2.25 | 1.00 | 0.00 | 0.00% | 0 | 38 | 0.42 | 0.03 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 175.00 | 0.00 | 4.30 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.01 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 180.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:51 PM EST |
| 185.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:51 PM EST |
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 195.00 | 0.00 | 4.80 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 3:59:51 PM EST |
| 200.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:51 PM EST |
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 230.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:51 PM EST |
| 240.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.61 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.98 | 0.00 | 0.00% | 0 | 43 | 0.92 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 4.80 | 1.03 | 0.00 | 0.00% | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 4.80 | 0.16 | 0.00 | 0.00% | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.47 | -0.01 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 125.00 | 0.00 | 2.55 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.61 | -0.02 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 130.00 | 0.05 | 5.00 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.05 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 135.00 | 0.10 | 1.65 | 1.02 | -0.73 | -41.72% | 1 | 11 | 0.27 | -0.13 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 140.00 | 0.10 | 4.00 | 1.77 | -1.06 | -37.46% | 2 | 14 | 0.27 | -0.24 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 145.00 | 1.55 | 4.30 | 4.43 | +2.98 | +205.52% | 1 | 6 | 0.24 | -0.40 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 150.00 | 4.00 | 8.40 | 7.00 | +0.48 | +7.37% | 2 | 40 | 0.28 | -0.58 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 155.00 | 7.00 | 11.50 | 3.40 | 0.00 | 0.00% | 0 | 29 | 0.42 | -0.73 | 0.03 | -0.06 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 160.00 | 11.50 | 16.00 | 8.00 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.85 | 0.02 | -0.04 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 165.00 | 15.70 | 20.50 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.93 | 0.01 | -0.02 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 170.00 | 20.70 | 25.50 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 175.00 | 25.70 | 30.50 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 180.00 | 30.70 | 35.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 185.00 | 35.70 | 40.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 190.00 | 40.70 | 45.50 | 26.40 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 3:59:51 PM EST |
| 195.00 | 45.70 | 50.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 200.00 | 50.70 | 55.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 210.00 | 60.70 | 65.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 220.00 | 70.70 | 75.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 230.00 | 80.70 | 85.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 240.00 | 90.70 | 95.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |