Options Chain for Q2 HLDGS INC COM (QTWO) - $82.18 as of 9/12/2025 9:20:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.00 | 38.50 | 37.25 | % | 0.83 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 50.00 | 30.60 | 33.40 | 32.00 | % | 0.64 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 55.00 | 26.10 | 28.50 | 27.30 | % | 0.50 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 60.00 | 21.00 | 23.50 | 22.25 | % | 0.37 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 65.00 | 16.10 | 18.50 | 17.30 | % | 0.27 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 70.00 | 11.00 | 13.60 | 12.30 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:59 PM EST |
| 75.00 | 6.30 | 8.50 | 7.40 | 9.09 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.83 | 0.98 | 0.01 | -0.02 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 80.00 | 1.55 | 4.20 | 2.88 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 112 | 0.62 | 0.75 | 0.09 | -0.09 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 85.00 | 0.05 | 0.65 | 0.35 | 0.60 | -0.35 | -36.85% | 0.00 | 2 | 37 | 0.25 | 0.22 | 0.09 | -0.08 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | 0.02 | 0.01 | -0.01 | 8/19/2025 | 9/12/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.11 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.71 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 0.57 | -0.02 | 0.01 | -0.02 | 8/29/2025 | 9/12/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 1.80 | 0.93 | 0.65 | +0.14 | +27.46% | 0.01 | 50 | 52 | 0.38 | -0.25 | 0.09 | -0.09 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 85.00 | 1.90 | 3.40 | 2.65 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.78 | 0.09 | -0.08 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 90.00 | 6.30 | 9.10 | 7.70 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 8/15/2025 | 9/12/2025 3:59:59 PM EST |
| 95.00 | 11.00 | 14.10 | 12.55 | % | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 100.00 | 15.80 | 19.10 | 17.45 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 105.00 | 20.70 | 24.10 | 22.40 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 110.00 | 26.70 | 29.10 | 27.90 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 115.00 | 31.70 | 34.10 | 32.90 | % | 0.29 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 120.00 | 36.50 | 39.10 | 37.80 | % | 0.32 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 125.00 | 40.70 | 44.20 | 42.45 | % | 0.34 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 130.00 | 46.00 | 49.10 | 47.55 | % | 0.37 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 135.00 | 51.70 | 54.10 | 52.90 | % | 0.39 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |