Options Chain for MARQETA INC CL A COM (MQ) - $18.04 as of 10/27/2026 8:05:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.20 | 12.10 | 10.65 | % | 1.33 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 9.00 | 7.30 | 11.10 | 9.20 | % | 1.02 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 10.00 | 7.20 | 9.10 | 8.15 | % | 0.82 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 11.00 | 6.40 | 7.90 | 7.15 | % | 0.65 | 0 | 0 | 2.22 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 12.00 | 5.40 | 6.90 | 6.15 | % | 0.51 | 0 | 0 | 1.94 | 0.99 | 0.01 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 13.00 | 4.30 | 6.10 | 5.20 | % | 0.40 | 0 | 0 | 1.85 | 0.96 | 0.02 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 14.00 | 3.30 | 5.60 | 4.45 | % | 0.32 | 0 | 0 | 1.95 | 0.93 | 0.04 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 15.00 | 2.70 | 3.90 | 3.30 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.19 | 0.87 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 16.00 | 2.10 | 3.20 | 2.65 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 105 | 0.74 | 0.77 | 0.09 | -0.02 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 17.00 | 1.60 | 2.40 | 2.00 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 132 | 0.80 | 0.67 | 0.12 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 18.00 | 1.05 | 1.40 | 1.23 | 1.19 | -0.53 | -30.82% | 0.07 | 30 | 30 | 0.66 | 0.53 | 0.14 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 19.00 | 0.60 | 0.90 | 0.75 | 0.75 | -1.10 | -59.46% | 0.04 | 17 | 24 | 0.62 | 0.39 | 0.14 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 0.30 | 1.55 | 0.93 | 0.89 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.58 | 0.26 | 0.13 | -0.02 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.85 | 0.43 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 864 | 0.99 | 0.17 | 0.10 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 587 | 1.06 | 0.10 | 0.07 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.06 | 0.04 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | 0.03 | 0.03 | 0.00 | 10/19/2026 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.14 | -0.01 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.86 | -0.01 | 0.01 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.61 | -0.04 | 0.02 | -0.01 | 9/23/2026 | 10/27/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.37 | -0.07 | 0.04 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.28 | -0.13 | 0.06 | -0.02 | 9/29/2026 | 10/27/2026 3:59:58 PM EST |
| 16.00 | 0.10 | 0.90 | 0.50 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.69 | -0.23 | 0.09 | -0.02 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 17.00 | 0.60 | 0.80 | 0.70 | 0.65 | 0.00 | 0.00% | 0.04 | 1 | 8 | 0.64 | -0.33 | 0.12 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 18.00 | 0.95 | 1.30 | 1.13 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.62 | -0.47 | 0.14 | -0.02 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 19.00 | 1.55 | 1.85 | 1.70 | % | 0.09 | 0 | 0 | 0.60 | -0.61 | 0.14 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 20.00 | 2.15 | 2.65 | 2.40 | % | 0.12 | 0 | 0 | 0.58 | -0.74 | 0.13 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 21.00 | 2.60 | 3.80 | 3.20 | % | 0.15 | 0 | 0 | 1.02 | -0.83 | 0.10 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 22.00 | 3.50 | 4.70 | 4.10 | % | 0.19 | 0 | 0 | 1.09 | -0.90 | 0.07 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 23.00 | 4.40 | 5.40 | 4.90 | % | 0.21 | 0 | 0 | 1.00 | -0.94 | 0.04 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 24.00 | 5.20 | 6.70 | 5.95 | % | 0.25 | 0 | 0 | 1.32 | -0.97 | 0.03 | 0.00 | 10/27/2026 3:59:58 PM EST |