Options Chain for QUAD / GRAPHICS INC COM CL A (QUAD) - $5.82 as of 7/4/2025 8:34:07 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 | 2.70 | 3.90 | 3.30 | 3.20 | 0.00 | 0.00% | 1.32 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/3/2025 12:58:59 PM EST |
5.00 | 0.75 | 0.90 | 0.83 | 0.85 | 0.00 | 0.00% | 0.17 | 0 | 74 | 0.79 | 0.98 | 0.11 | 0.00 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.92 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:59 PM EST |
10.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 77 | 1.61 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/3/2025 12:58:59 PM EST |
12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.32 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/3/2025 12:58:59 PM EST |
15.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.45 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 7/3/2025 12:58:59 PM EST |
17.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.86 | -0.02 | 0.11 | 0.00 | 6/26/2025 | 7/3/2025 12:58:59 PM EST |
7.50 | 1.60 | 1.85 | 1.73 | 1.99 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.34 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:59 PM EST |
10.00 | 4.10 | 4.30 | 4.20 | 4.30 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.97 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 7/3/2025 12:58:59 PM EST |
12.50 | 6.60 | 6.80 | 6.70 | % | 0.54 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
15.00 | 9.10 | 9.30 | 9.20 | % | 0.61 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
17.50 | 11.60 | 11.80 | 11.70 | % | 0.67 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST |