Options Chain for MARQETA INC CLASS A COM (MQ) - $5.95 as of 7/4/2025 1:40:02 AM 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 | 4.30 | 5.50 | 4.90 | % | 4.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 1.50 | 3.80 | 5.00 | 4.40 | % | 2.93 | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 2.00 | 3.30 | 4.50 | 3.90 | % | 1.95 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 2.50 | 2.80 | 4.00 | 3.40 | 3.10 | 0.00 | 0.00% | 1.36 | 0 | 11 | 5.87 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:48 PM EST |
| 3.00 | 2.30 | 3.50 | 2.90 | % | 0.97 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 3.50 | 2.00 | 3.20 | 2.60 | % | 0.74 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 4.00 | 1.60 | 2.35 | 1.98 | 1.85 | 0.00 | 0.00% | 0.49 | 0 | 10 | 2.86 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:48 PM EST |
| 4.50 | 1.40 | 1.55 | 1.48 | 1.33 | 0.00 | 0.00% | 0.33 | 0 | 63 | 1.31 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:48 PM EST |
| 5.00 | 0.90 | 1.00 | 0.95 | 0.93 | 0.00 | 0.00% | 0.19 | 0 | 156 | 0.75 | 1.00 | 0.03 | 0.00 | 7/2/2025 | 7/3/2025 12:58:48 PM EST |
| 5.50 | 0.40 | 0.55 | 0.48 | 0.46 | +0.13 | +39.40% | 0.09 | 5 | 331 | 0.43 | 0.90 | 0.48 | 0.00 | 7/3/2025 | 7/3/2025 12:58:48 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.01 | -9.10% | 0.02 | 5 | 315 | 0.28 | 0.48 | 1.09 | -0.01 | 7/3/2025 | 7/3/2025 12:58:48 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.03 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 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 | 7/3/2025 12:58:48 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 15 | 3.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:58:48 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 7 | 3.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:58:48 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.39 | 0.00 | 0.03 | 0.00 | 6/20/2025 | 7/3/2025 12:58:48 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.58 | -0.10 | 0.48 | 0.00 | 6/23/2025 | 7/3/2025 12:58:48 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.33 | -0.52 | 1.09 | -0.01 | 6/26/2025 | 7/3/2025 12:58:48 PM EST |
| 7.00 | 1.00 | 1.20 | 1.10 | 1.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.03 | 0.00 | 6/17/2025 | 7/3/2025 12:58:48 PM EST |
| 8.00 | 1.95 | 2.20 | 2.08 | 2.14 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:48 PM EST |
| 9.00 | 2.95 | 3.20 | 3.08 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 10.00 | 4.00 | 4.20 | 4.10 | % | 0.41 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST |