Options Chain for QUAD / GRAPHICS INC COM CL A (QUAD) - $9.88 as of 7/31/2026 1:37:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 8.90 | 7.70 | % | 3.08 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 5.00 | 4.00 | 6.40 | 5.20 | % | 1.04 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 7.50 | 1.55 | 3.10 | 2.33 | % | 0.31 | 0 | 0 | 1.18 | 1.00 | 0.03 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 10.00 | 0.55 | 1.15 | 0.85 | 0.68 | +0.19 | +38.78% | 0.08 | 19 | 77 | 0.57 | 0.55 | 0.18 | -0.01 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 2 | 0 | 0.48 | 0.19 | 0.12 | -0.01 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.41 | 0.05 | 0.04 | 0.00 | 7/31/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.36 | 0.00 | 0.03 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 10.00 | 0.20 | 1.90 | 1.05 | % | 0.11 | 0 | 0 | 0.71 | -0.45 | 0.18 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 12.50 | 2.15 | 3.60 | 2.88 | % | 0.23 | 0 | 0 | 1.29 | -0.81 | 0.12 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 15.00 | 4.30 | 6.10 | 5.20 | % | 0.35 | 0 | 0 | 1.65 | -0.95 | 0.04 | 0.00 | 7/31/2026 4:00:07 PM EST |