Options Chain for MARQETA INC CLASS A COM (MQ) - $5.08 as of 10/8/2025 4:22:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 4.70 | 4.10 | % | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 2.00 | 2.50 | 3.70 | 3.10 | % | 1.55 | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 3.00 | 1.70 | 2.45 | 2.08 | % | 0.69 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 4.00 | 1.00 | 1.15 | 1.08 | 1.09 | -0.04 | -3.54% | 0.27 | 1 | 9 | 1.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.03 | +17.65% | 0.03 | 6 | 50 | 0.65 | 0.62 | 1.11 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 559 | 0.92 | 0.01 | 0.06 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.46 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.45 | -0.38 | 1.11 | -0.01 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 6.00 | 0.85 | 1.00 | 0.93 | 0.93 | -0.06 | -6.07% | 0.15 | 10 | 237 | 1.10 | -0.99 | 0.06 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 7.00 | 1.85 | 1.95 | 1.90 | 1.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 8.00 | 2.80 | 2.95 | 2.88 | % | 0.36 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 9.00 | 3.80 | 4.00 | 3.90 | % | 0.43 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 10.00 | 4.80 | 5.00 | 4.90 | % | 0.49 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 11.00 | 5.80 | 6.00 | 5.90 | % | 0.54 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 12.00 | 6.80 | 7.10 | 6.95 | % | 0.58 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |