Options Chain for Q2 HLDGS INC COM (QTWO) - $75.59 as of 4/3/2025 9:23:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 23.50 | 28.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 55.00 | 18.50 | 23.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/3/2025 3:59:51 PM EST | |||
| 60.00 | 13.50 | 17.90 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.05 | 4/3/2025 3:59:51 PM EST | |||
| 65.00 | 9.40 | 13.00 | % | 0 | 0 | 1.04 | 0.92 | 0.02 | -0.09 | 4/3/2025 3:59:51 PM EST | |||
| 70.00 | 6.30 | 7.90 | % | 0 | 0 | 0.49 | 0.81 | 0.03 | -0.11 | 4/3/2025 3:59:51 PM EST | |||
| 75.00 | 2.65 | 4.00 | 9.75 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.59 | 0.05 | -0.13 | 3/26/2025 | 4/3/2025 3:59:51 PM EST |
| 80.00 | 1.40 | 1.95 | 1.60 | -2.60 | -61.91% | 1 | 32 | 0.52 | 0.33 | 0.05 | -0.10 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 85.00 | 0.40 | 0.80 | 0.50 | -1.00 | -66.67% | 1 | 613 | 0.51 | 0.15 | 0.03 | -0.07 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 90.00 | 0.10 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 34 | 0.52 | 0.06 | 0.01 | -0.03 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 35 | 1.08 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 4/3/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/3/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/3/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.25 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.25 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.50 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.45 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.56 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.01 | 0.00 | -0.05 | 3/25/2025 | 4/3/2025 3:59:51 PM EST |
| 65.00 | 0.20 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.08 | 0.02 | -0.09 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 70.00 | 0.75 | 1.60 | 1.00 | -0.35 | -25.93% | 1 | 5 | 0.60 | -0.19 | 0.03 | -0.11 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 75.00 | 1.80 | 3.30 | 1.40 | 0.00 | 0.00% | 0 | 1,008 | 0.53 | -0.41 | 0.05 | -0.13 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 80.00 | 4.50 | 6.30 | 2.00 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.67 | 0.05 | -0.10 | 4/2/2025 | 4/3/2025 3:59:51 PM EST |
| 85.00 | 8.80 | 10.70 | 7.15 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.85 | 0.03 | -0.07 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 90.00 | 12.40 | 16.20 | 13.86 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.94 | 0.01 | -0.03 | 3/17/2025 | 4/3/2025 3:59:51 PM EST |
| 95.00 | 17.40 | 22.00 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/3/2025 3:59:51 PM EST | |||
| 100.00 | 22.00 | 27.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 105.00 | 27.00 | 32.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 110.00 | 32.00 | 37.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 115.00 | 37.00 | 42.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 120.00 | 42.00 | 47.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 125.00 | 47.00 | 52.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 130.00 | 52.00 | 57.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 135.00 | 57.00 | 62.00 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 140.00 | 62.00 | 66.90 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST |