Options Chain for Q2 HLDGS INC COM (QTWO) - $61.13 as of 10/29/2025 9:11:47 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 | 19.60 | 23.00 | 21.30 | % | 0.53 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 45.00 | 14.70 | 18.10 | 16.40 | % | 0.36 | 0 | 0 | 1.34 | 0.98 | 0.01 | -0.02 | 10/29/2025 4:00:05 PM EST | |||
| 50.00 | 10.10 | 13.00 | 11.55 | 11.60 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.09 | 0.91 | 0.02 | -0.04 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 55.00 | 5.20 | 9.30 | 7.25 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.94 | 0.78 | 0.03 | -0.07 | 10/7/2025 | 10/29/2025 4:00:05 PM EST |
| 60.00 | 3.70 | 6.10 | 4.90 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.68 | 0.59 | 0.04 | -0.09 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 65.00 | 0.90 | 3.90 | 2.40 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.61 | 0.39 | 0.04 | -0.09 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 70.00 | 0.35 | 1.65 | 1.00 | 1.25 | -0.15 | -10.72% | 0.01 | 11 | 197 | 0.57 | 0.24 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 75.00 | 0.15 | 1.05 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.62 | 0.13 | 0.02 | -0.05 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 80.00 | 0.20 | 0.70 | 0.45 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.72 | 0.07 | 0.01 | -0.03 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 2.45 | 1.23 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.40 | 0.03 | 0.01 | -0.01 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 2.30 | 1.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 652 | 1.51 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.99 | 0.01 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.82 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.92 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/29/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/29/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/29/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/29/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.61 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/29/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.50 | -0.02 | 0.01 | -0.02 | 8/15/2025 | 10/29/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | -0.09 | 0.02 | -0.04 | 10/17/2025 | 10/29/2025 4:00:05 PM EST |
| 55.00 | 0.05 | 3.30 | 1.68 | % | 0.03 | 0 | 0 | 0.64 | -0.22 | 0.03 | -0.07 | 10/29/2025 4:00:05 PM EST | |||
| 60.00 | 1.20 | 4.30 | 2.75 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 551 | 0.56 | -0.41 | 0.04 | -0.09 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 65.00 | 5.00 | 7.40 | 6.20 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 118 | 0.66 | -0.61 | 0.04 | -0.09 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 70.00 | 8.50 | 10.70 | 9.60 | 9.07 | 0.00 | 0.00% | 0.14 | 0 | 538 | 0.82 | -0.76 | 0.03 | -0.07 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 75.00 | 12.80 | 15.10 | 13.95 | 16.35 | 0.00 | 0.00% | 0.19 | 0 | 138 | 0.90 | -0.87 | 0.02 | -0.05 | 10/17/2025 | 10/29/2025 4:00:05 PM EST |
| 80.00 | 17.30 | 20.80 | 19.05 | 19.54 | 0.00 | 0.00% | 0.24 | 0 | 58 | 1.22 | -0.93 | 0.01 | -0.03 | 10/15/2025 | 10/29/2025 4:00:05 PM EST |
| 85.00 | 22.20 | 25.40 | 23.80 | 6.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.28 | -0.97 | 0.01 | -0.01 | 9/10/2025 | 10/29/2025 4:00:05 PM EST |
| 90.00 | 27.30 | 29.80 | 28.55 | 8.80 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.26 | -0.99 | 0.00 | -0.01 | 9/8/2025 | 10/29/2025 4:00:05 PM EST |
| 95.00 | 32.10 | 34.50 | 33.30 | % | 0.35 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 100.00 | 37.10 | 40.70 | 38.90 | % | 0.39 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 105.00 | 42.10 | 45.60 | 43.85 | 14.12 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 10/29/2025 4:00:05 PM EST |
| 110.00 | 47.20 | 50.60 | 48.90 | % | 0.44 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 115.00 | 52.10 | 55.60 | 53.85 | % | 0.47 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 120.00 | 57.20 | 59.80 | 58.50 | % | 0.49 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 125.00 | 62.10 | 65.60 | 63.85 | % | 0.51 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 130.00 | 67.20 | 69.80 | 68.50 | % | 0.53 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 135.00 | 72.20 | 75.00 | 73.60 | % | 0.55 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 140.00 | 77.20 | 79.80 | 78.50 | % | 0.56 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST |