Options Chain for Q2 HLDGS INC COM (QTWO) - $86.74 as of 5/30/2025 5:52:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.80 | 49.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 40.80 | 44.80 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 36.00 | 39.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 30.90 | 34.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 60.00 | 26.00 | 29.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 65.00 | 20.90 | 24.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 70.00 | 16.00 | 19.90 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 75.00 | 11.90 | 15.10 | % | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.05 | 5/30/2025 3:59:56 PM EST | |||
| 80.00 | 6.90 | 9.90 | 8.14 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.86 | 0.03 | -0.08 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 2.90 | 6.60 | 7.75 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.69 | 0.05 | -0.09 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 1.30 | 3.80 | 1.95 | 0.00 | 0.00% | 0 | 52 | 0.38 | 0.44 | 0.05 | -0.09 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 0.45 | 1.90 | 0.75 | -0.10 | -11.77% | 2 | 160 | 0.40 | 0.22 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 0.10 | 1.55 | 0.39 | -0.06 | -13.34% | 1 | 48 | 0.43 | 0.08 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.03 | 0.01 | -0.01 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.20 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.01 | 0.00 | -0.04 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.55 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.04 | 0.01 | -0.05 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 1.95 | 0.70 | 0.00 | 0.00% | 0 | 82 | 0.46 | -0.14 | 0.03 | -0.08 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 0.70 | 3.60 | 2.20 | 0.00 | 0.00% | 0 | 19 | 0.43 | -0.31 | 0.05 | -0.09 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 2.15 | 6.10 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.56 | 0.05 | -0.09 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 6.40 | 9.70 | 9.10 | +2.90 | +46.78% | 1 | 1 | 0.41 | -0.78 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 10.80 | 13.60 | % | 0 | 0 | 0.70 | -0.92 | 0.02 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 105.00 | 15.40 | 19.20 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 20.40 | 24.20 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 115.00 | 25.40 | 29.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |