Options Chain for Q2 HLDGS INC COM (QTWO) - $89.41 as of 7/25/2025 1:09:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.40 | 51.30 | 49.35 | % | 1.23 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 45.00 | 42.20 | 46.20 | 44.20 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 50.00 | 37.30 | 41.40 | 39.35 | 45.80 | 0.00 | 0.00% | 0.79 | 0 | 11 | 2.13 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:07 AM EST |
| 55.00 | 32.60 | 36.20 | 34.40 | 48.86 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 7/25/2025 11:59:07 AM EST |
| 60.00 | 27.70 | 31.20 | 29.45 | % | 0.49 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:07 AM EST | |||
| 65.00 | 22.90 | 26.30 | 24.60 | 25.45 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.32 | 0.99 | 0.00 | -0.04 | 7/22/2025 | 7/25/2025 11:59:07 AM EST |
| 70.00 | 18.00 | 21.00 | 19.50 | % | 0.28 | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.06 | 7/25/2025 11:59:07 AM EST | |||
| 75.00 | 13.30 | 16.00 | 14.65 | 15.75 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.81 | 0.92 | 0.01 | -0.08 | 7/22/2025 | 7/25/2025 11:59:07 AM EST |
| 80.00 | 9.30 | 11.50 | 10.40 | 13.85 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.68 | 0.84 | 0.02 | -0.11 | 5/16/2025 | 7/25/2025 11:59:07 AM EST |
| 85.00 | 5.70 | 8.30 | 7.00 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 163 | 0.45 | 0.71 | 0.03 | -0.12 | 7/16/2025 | 7/25/2025 11:59:07 AM EST |
| 90.00 | 2.95 | 5.40 | 4.18 | 4.53 | 0.00 | 0.00% | 0.05 | 0 | 734 | 0.46 | 0.54 | 0.04 | -0.13 | 7/22/2025 | 7/25/2025 11:59:07 AM EST |
| 95.00 | 0.90 | 2.50 | 1.70 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 223 | 0.39 | 0.36 | 0.03 | -0.11 | 7/21/2025 | 7/25/2025 11:59:07 AM EST |
| 100.00 | 0.30 | 1.90 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.45 | 0.21 | 0.03 | -0.08 | 7/21/2025 | 7/25/2025 11:59:07 AM EST |
| 105.00 | 0.10 | 0.75 | 0.43 | 0.20 | -0.20 | -50.00% | 0.00 | 3 | 221 | 0.44 | 0.11 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.61 | 0.05 | 0.01 | -0.02 | 7/21/2025 | 7/25/2025 11:59:07 AM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.81 | 0.02 | 0.00 | -0.01 | 7/1/2025 | 7/25/2025 11:59:07 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 7/25/2025 11:59:07 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:07 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 7/25/2025 11:59:07 AM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 7/25/2025 11:59:07 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/25/2025 11:59:07 AM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 150.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/25/2025 11:59:07 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/25/2025 11:59:07 AM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 11:59:07 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.19 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 7/25/2025 11:59:07 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.99 | -0.01 | 0.00 | -0.04 | 5/22/2025 | 7/25/2025 11:59:07 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.81 | -0.03 | 0.01 | -0.06 | 5/22/2025 | 7/25/2025 11:59:07 AM EST |
| 75.00 | 0.05 | 1.60 | 0.83 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | -0.08 | 0.01 | -0.08 | 7/23/2025 | 7/25/2025 11:59:07 AM EST |
| 80.00 | 0.05 | 2.35 | 1.20 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.51 | -0.16 | 0.02 | -0.11 | 7/8/2025 | 7/25/2025 11:59:07 AM EST |
| 85.00 | 1.65 | 3.80 | 2.73 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.58 | -0.29 | 0.03 | -0.12 | 7/24/2025 | 7/25/2025 11:59:07 AM EST |
| 90.00 | 3.40 | 5.80 | 4.60 | 3.94 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.55 | -0.46 | 0.04 | -0.13 | 7/24/2025 | 7/25/2025 11:59:07 AM EST |
| 95.00 | 6.10 | 8.70 | 7.40 | 5.75 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.65 | -0.64 | 0.03 | -0.11 | 6/27/2025 | 7/25/2025 11:59:07 AM EST |
| 100.00 | 9.60 | 12.40 | 11.00 | 20.51 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.61 | -0.79 | 0.03 | -0.08 | 3/5/2025 | 7/25/2025 11:59:07 AM EST |
| 105.00 | 14.40 | 17.20 | 15.80 | 14.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.72 | -0.89 | 0.02 | -0.04 | 1/8/2025 | 7/25/2025 11:59:07 AM EST |
| 110.00 | 19.40 | 22.50 | 20.95 | 16.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.90 | -0.95 | 0.01 | -0.02 | 1/3/2025 | 7/25/2025 11:59:07 AM EST |
| 115.00 | 24.00 | 27.70 | 25.85 | % | 0.22 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 7/25/2025 11:59:07 AM EST | |||
| 120.00 | 28.90 | 32.70 | 30.80 | 51.08 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:59:07 AM EST |
| 125.00 | 33.90 | 37.50 | 35.70 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 130.00 | 39.00 | 42.80 | 40.90 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 135.00 | 44.00 | 47.40 | 45.70 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 140.00 | 49.00 | 52.70 | 50.85 | % | 0.36 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 145.00 | 53.90 | 57.70 | 55.80 | % | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 150.00 | 59.00 | 62.70 | 60.85 | % | 0.41 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 155.00 | 63.90 | 67.80 | 65.85 | % | 0.42 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST |