Options Chain for Q2 HLDGS INC COM (QTWO) - $55.17 as of 2/6/2026 3:18:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.50 | 23.30 | 21.90 | % | 0.63 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 40.00 | 15.60 | 18.40 | 17.00 | % | 0.42 | 0 | 0 | 1.70 | 0.99 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 45.00 | 11.60 | 13.50 | 12.55 | % | 0.28 | 0 | 0 | 1.32 | 0.92 | 0.01 | -0.04 | 2/6/2026 3:59:51 PM EST | |||
| 50.00 | 7.20 | 9.50 | 8.35 | 21.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.24 | 0.81 | 0.03 | -0.08 | 11/7/2025 | 2/6/2026 3:59:51 PM EST |
| 55.00 | 3.50 | 5.20 | 4.35 | % | 0.08 | 0 | 0 | 0.74 | 0.62 | 0.04 | -0.11 | 2/6/2026 3:59:51 PM EST | |||
| 60.00 | 1.60 | 2.85 | 2.23 | 2.00 | 0.00 | 0.00% | 0.04 | 1 | 4 | 0.77 | 0.39 | 0.05 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 65.00 | 0.10 | 1.90 | 1.00 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.72 | 0.21 | 0.03 | -0.09 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 70.00 | 0.05 | 1.25 | 0.65 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.81 | 0.10 | 0.02 | -0.05 | 2/3/2026 | 2/6/2026 3:59:51 PM EST |
| 75.00 | 0.10 | 1.10 | 0.60 | 0.49 | +0.08 | +19.52% | 0.01 | 10 | 201 | 1.00 | 0.04 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,501 | 1.30 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.78 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:51 PM EST |
| 90.00 | 0.10 | 1.10 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 753 | 1.44 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.86 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/6/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,707 | 1.20 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/6/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 9 | 40 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.32 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 2/6/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 2/6/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.71 | -0.01 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 45.00 | 0.05 | 1.30 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.96 | -0.08 | 0.01 | -0.04 | 11/6/2025 | 2/6/2026 3:59:51 PM EST |
| 50.00 | 0.35 | 1.95 | 1.15 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.84 | -0.19 | 0.03 | -0.08 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 55.00 | 1.75 | 3.70 | 2.73 | 1.14 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.83 | -0.38 | 0.04 | -0.11 | 1/21/2026 | 2/6/2026 3:59:51 PM EST |
| 60.00 | 4.50 | 5.50 | 5.00 | 5.26 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.72 | -0.61 | 0.05 | -0.11 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 65.00 | 8.30 | 10.30 | 9.30 | 8.57 | 0.00 | 0.00% | 0.14 | 0 | 852 | 0.83 | -0.79 | 0.03 | -0.09 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 70.00 | 12.70 | 14.60 | 13.65 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 854 | 1.27 | -0.90 | 0.02 | -0.05 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 75.00 | 17.70 | 18.80 | 18.25 | 10.10 | 0.00 | 0.00% | 0.24 | 0 | 478 | 1.20 | -0.96 | 0.01 | -0.03 | 1/16/2026 | 2/6/2026 3:59:51 PM EST |
| 80.00 | 22.10 | 24.20 | 23.15 | 8.30 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.58 | -0.99 | 0.00 | -0.01 | 12/24/2025 | 2/6/2026 3:59:51 PM EST |
| 85.00 | 26.60 | 29.90 | 28.25 | 12.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 2/6/2026 3:59:51 PM EST |
| 90.00 | 31.10 | 34.70 | 32.90 | 20.86 | 0.00 | 0.00% | 0.37 | 0 | 78 | 2.10 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/6/2026 3:59:51 PM EST |
| 95.00 | 36.50 | 39.60 | 38.05 | 21.13 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 2/6/2026 3:59:51 PM EST |
| 100.00 | 41.00 | 44.60 | 42.80 | % | 0.43 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 105.00 | 46.80 | 49.60 | 48.20 | % | 0.46 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 110.00 | 51.80 | 54.60 | 53.20 | % | 0.48 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 115.00 | 56.30 | 59.60 | 57.95 | % | 0.50 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 120.00 | 60.80 | 64.90 | 62.85 | % | 0.52 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 125.00 | 65.80 | 69.90 | 67.85 | % | 0.54 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 130.00 | 70.80 | 74.90 | 72.85 | % | 0.56 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 135.00 | 75.80 | 79.80 | 77.80 | % | 0.58 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 140.00 | 80.80 | 84.90 | 82.85 | % | 0.59 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST |