Options Chain for QUAD / GRAPHICS INC COM CL A (QUAD) - $5.90 as of 10/8/2025 4:33:07 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
2.50 2.80 4.00 3.40 3.95 0.00 0.00% 1.36 0 19 7.41 1.00 0.00 0.00 9/29/2025 10/8/2025 4:00:02 PM EST
5.00 0.90 1.10 1.00 1.60 0.00 0.00% 0.20 0 25 1.37 0.98 0.09 0.00 8/26/2025 10/8/2025 4:00:02 PM EST
7.50 0.00 0.10 0.05 0.07 0.00 0.00% 0.01 0 252 1.35 0.00 0.02 0.00 9/18/2025 10/8/2025 4:00:02 PM EST
10.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 66 2.00 0.00 0.00 0.00 9/16/2025 10/8/2025 4:00:02 PM EST
12.50 0.00 0.75 0.38 % 0.03 0 0 5.45 0.00 0.00 0.00 10/8/2025 4:00:02 PM EST
15.00 0.00 0.65 0.33 % 0.02 0 0 5.78 0.00 0.00 0.00 10/8/2025 4:00:02 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
2.50 0.00 0.75 0.38 0.05 0.00 0.00% 0.15 0 14 8.77 0.00 0.00 0.00 7/28/2025 10/8/2025 4:00:02 PM EST
5.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.01 0 122 0.97 -0.02 0.09 0.00 10/6/2025 10/8/2025 4:00:02 PM EST
7.50 1.50 1.65 1.58 1.63 0.00 0.00% 0.21 0 8 1.41 -1.00 0.02 0.00 10/7/2025 10/8/2025 4:00:02 PM EST
10.00 3.90 4.10 4.00 4.51 0.00 0.00% 0.40 0 0 2.67 -1.00 0.00 0.00 6/26/2025 10/8/2025 4:00:02 PM EST
12.50 6.40 6.70 6.55 % 0.52 0 0 3.40 -1.00 0.00 0.00 10/8/2025 4:00:02 PM EST
15.00 8.90 9.20 9.05 % 0.60 0 0 3.95 -1.00 0.00 0.00 10/8/2025 4:00:02 PM EST