Options Chain for MARQETA INC CL A COM (MQ) - $15.60 as of 8/11/2026 2:01:20 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 | 2.50 | 3.30 | 2.90 | % | 2.90 | 0 | 0 | EST | |||||||
| 2.00 | 1.65 | 2.15 | 1.90 | % | 0.95 | 0 | 0 | EST | |||||||
| 3.00 | 0.65 | 1.15 | 0.90 | % | 0.30 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 20 | 8/7/2026 | EST | ||||
| 5.00 | 9.70 | 12.60 | 11.15 | 0.10 | 0.00 | 0.00% | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/11/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 56 | 7/31/2026 | EST | ||||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | EST | |||||||
| 6.00 | 8.90 | 11.60 | 10.25 | % | 1.71 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | EST | |||||||
| 7.00 | 7.90 | 10.60 | 9.25 | % | 1.32 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 8.00 | 5.90 | 9.60 | 7.75 | % | 0.97 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | EST | |||||||
| 9.00 | 4.60 | 8.50 | 6.55 | % | 0.73 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 10.00 | 3.80 | 7.60 | 5.70 | % | 0.57 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 10.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 11.00 | 2.70 | 6.50 | 4.60 | % | 0.42 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 12.00 | 3.10 | 5.60 | 4.35 | % | 0.36 | 0 | 0 | 3.97 | 0.99 | 0.01 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 12.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 13.00 | 2.10 | 4.70 | 3.40 | % | 0.26 | 0 | 0 | 3.50 | 0.96 | 0.05 | -0.01 | 8/11/2026 3:59:59 PM EST | |||
| 14.00 | 0.70 | 2.80 | 1.75 | % | 0.12 | 0 | 0 | 1.96 | 0.86 | 0.14 | -0.02 | 8/11/2026 3:59:59 PM EST | |||
| 15.00 | 0.45 | 2.25 | 1.35 | 3.04 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.94 | 0.65 | 0.23 | -0.03 | 7/16/2026 | 8/11/2026 3:59:59 PM EST |
| 15.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 16.00 | 0.00 | 1.35 | 0.68 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 32 | 1.49 | 0.40 | 0.25 | -0.03 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.60 | 0.20 | 0.18 | -0.02 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 17.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.70 | 0.08 | 0.10 | -0.01 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.07 | 0.03 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.99 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/11/2026 3:59:59 PM EST |
| 20.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.19 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 2.05 | 1.03 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 18 | 3.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 1 | EST | |||||||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.06 | 0 | 2 | 7/8/2026 | EST | ||||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 3 | 6.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 5.00 | 0.85 | 1.35 | 1.10 | % | 0.22 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.75 | 0.38 | 2.02 | 0.00 | 0.00% | 0.06 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/11/2026 3:59:59 PM EST |
| 6.00 | 1.85 | 2.35 | 2.10 | % | 0.35 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 7.00 | 2.70 | 3.50 | 3.10 | % | 0.44 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 8.00 | 3.70 | 4.50 | 4.10 | % | 0.51 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 2.05 | 1.03 | % | 0.11 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 10.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.30 | -0.01 | 0.01 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 12.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 13.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.07 | -0.04 | 0.05 | -0.01 | 7/30/2026 | 8/11/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.38 | -0.14 | 0.14 | -0.02 | 8/5/2026 | 8/11/2026 3:59:59 PM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.60 | -0.35 | 0.23 | -0.03 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 15.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 16.00 | 0.20 | 1.20 | 0.70 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.94 | -0.60 | 0.25 | -0.03 | 8/5/2026 | 8/11/2026 3:59:59 PM EST |
| 17.00 | 0.20 | 3.50 | 1.85 | 0.77 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.56 | -0.80 | 0.18 | -0.02 | 8/5/2026 | 8/11/2026 3:59:59 PM EST |
| 17.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 18.00 | 1.05 | 3.20 | 2.13 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.57 | -0.92 | 0.10 | -0.01 | 7/23/2026 | 8/11/2026 3:59:59 PM EST |
| 19.00 | 2.80 | 4.00 | 3.40 | % | 0.18 | 0 | 0 | 1.59 | -0.97 | 0.04 | -0.01 | 8/11/2026 3:59:59 PM EST | |||
| 20.00 | 3.80 | 5.00 | 4.40 | % | 0.22 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 20.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 21.00 | 4.80 | 6.00 | 5.40 | % | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 22.00 | 5.70 | 7.20 | 6.45 | % | 0.29 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 23.00 | 5.50 | 9.30 | 7.40 | % | 0.32 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 24.00 | 7.60 | 9.10 | 8.35 | % | 0.35 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 25.00 | 8.60 | 10.10 | 9.35 | % | 0.37 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST |