Options Chain for QUALYS INC COM (QLYS) - $133.48 as of 5/8/2025 9:06:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 56.50 | 60.40 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 80.00 | 51.50 | 55.40 | 37.50 | 0.00 | 0.00% | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:28:56 PM EST |
| 85.00 | 46.50 | 50.40 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 90.00 | 41.80 | 45.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 95.00 | 36.70 | 40.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 100.00 | 31.60 | 35.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 105.00 | 26.80 | 30.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 110.00 | 22.00 | 25.40 | 15.20 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:56 PM EST |
| 115.00 | 17.00 | 20.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 5/8/2025 3:28:56 PM EST | |||
| 120.00 | 11.70 | 15.50 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.97 | 0.01 | -0.09 | 4/8/2025 | 5/8/2025 3:28:56 PM EST |
| 125.00 | 7.40 | 10.90 | 7.00 | +1.50 | +27.28% | 5 | 16 | 0.61 | 0.90 | 0.03 | -0.14 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 130.00 | 4.20 | 6.40 | 4.80 | +2.80 | +140.00% | 3 | 943 | 0.32 | 0.75 | 0.05 | -0.19 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 135.00 | 0.60 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 501 | 0.34 | 0.48 | 0.06 | -0.18 | 5/6/2025 | 5/8/2025 3:28:56 PM EST |
| 140.00 | 0.00 | 1.00 | 0.41 | +0.40 | +4,000.00% | 30 | 77 | 0.39 | 0.19 | 0.04 | -0.10 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 145.00 | 0.00 | 0.95 | 0.05 | -1.25 | -96.16% | 1 | 8 | 0.51 | 0.05 | 0.01 | -0.03 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 150.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 315 | 0.64 | 0.01 | 0.00 | -0.01 | 5/6/2025 | 5/8/2025 3:28:56 PM EST |
| 155.00 | 0.00 | 2.05 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:56 PM EST |
| 160.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:56 PM EST |
| 165.00 | 0.00 | 2.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 180.00 | 0.00 | 2.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 80.00 | 0.00 | 2.05 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:56 PM EST |
| 100.00 | 0.00 | 1.85 | 0.15 | 0.00 | 0.00% | 0 | 19 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:56 PM EST |
| 105.00 | 0.00 | 2.15 | 0.33 | +0.07 | +26.93% | 10 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 110.00 | 0.00 | 2.15 | 0.94 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:56 PM EST |
| 115.00 | 0.00 | 2.15 | 0.43 | +0.16 | +59.26% | 10 | 17 | 0.81 | 0.00 | 0.00 | -0.02 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 120.00 | 0.00 | 0.65 | 0.53 | -0.18 | -25.36% | 1 | 9 | 0.55 | -0.03 | 0.01 | -0.09 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 125.00 | 0.00 | 2.10 | 0.40 | -1.90 | -82.61% | 2 | 16 | 0.40 | -0.10 | 0.03 | -0.14 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 130.00 | 0.60 | 3.30 | 1.55 | -5.15 | -76.87% | 2 | 4 | 0.37 | -0.25 | 0.05 | -0.19 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 135.00 | 2.05 | 5.40 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.52 | 0.06 | -0.18 | 5/7/2025 | 5/8/2025 3:28:56 PM EST |
| 140.00 | 5.20 | 8.30 | 14.80 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.81 | 0.04 | -0.10 | 5/2/2025 | 5/8/2025 3:28:56 PM EST |
| 145.00 | 9.80 | 13.60 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.03 | 5/8/2025 3:28:56 PM EST | |||
| 150.00 | 14.80 | 18.50 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 5/8/2025 3:28:56 PM EST | |||
| 155.00 | 19.80 | 23.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 160.00 | 24.80 | 28.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 165.00 | 29.80 | 33.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 170.00 | 34.80 | 38.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 175.00 | 39.80 | 43.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 180.00 | 44.80 | 48.60 | 52.90 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:56 PM EST |
| 185.00 | 49.80 | 53.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST |