Options Chain for MARQETA INC CLASS A COM (MQ) - $6.18 as of 8/22/2025 8:22:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.90 | 6.10 | 5.50 | % | 11.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 1.00 | 4.40 | 5.60 | 5.00 | % | 5.00 | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 1.50 | 3.90 | 5.10 | 4.50 | % | 3.00 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 2.00 | 3.40 | 4.60 | 4.00 | 2.17 | 0.00 | 0.00% | 2.00 | 0 | 3 | 4.59 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 8/22/2025 3:59:46 PM EST |
| 2.50 | 2.90 | 4.10 | 3.50 | % | 1.40 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 3.00 | 2.40 | 3.60 | 3.00 | 2.05 | 0.00 | 0.00% | 1.00 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:46 PM EST |
| 3.50 | 2.05 | 2.95 | 2.50 | % | 0.71 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 4.00 | 2.10 | 3.20 | 2.65 | 1.89 | 0.00 | 0.00% | 0.66 | 0 | 5,983 | 3.57 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 4.50 | 1.60 | 1.75 | 1.68 | 2.30 | 0.00 | 0.00% | 0.37 | 0 | 613 | 0.84 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:46 PM EST |
| 5.00 | 1.15 | 1.25 | 1.20 | 1.00 | 0.00 | 0.00% | 0.24 | 0 | 1,004 | 0.61 | 0.99 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 5.50 | 0.70 | 0.80 | 0.75 | 0.57 | -0.03 | -5.00% | 0.14 | 1 | 971 | 0.52 | 0.93 | 0.26 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 6.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.10 | +50.00% | 0.06 | 25 | 1,148 | 0.30 | 0.68 | 0.70 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 3,197 | 0.40 | 0.07 | 0.27 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.81 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 4 | 6.18 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/22/2025 3:59:46 PM EST |
| 2.50 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 3:59:46 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 132 | 4.23 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:46 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:46 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 882 | 1.79 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:46 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 261 | 2.52 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,139 | 0.63 | -0.01 | 0.03 | 0.00 | 8/12/2025 | 8/22/2025 3:59:46 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 904 | 0.53 | -0.07 | 0.26 | 0.00 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.17 | -62.97% | 0.02 | 3 | 429 | 0.43 | -0.32 | 0.70 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.90 | 0.45 | 0.85 | +0.20 | +30.77% | 0.06 | 3 | 14 | 0.52 | -0.93 | 0.27 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 8.00 | 1.65 | 1.90 | 1.78 | 2.20 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.83 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 9.00 | 2.70 | 2.90 | 2.80 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 10.00 | 3.70 | 3.90 | 3.80 | % | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |