Options Chain for QUAD / GRAPHICS INC COM CL A (QUAD) - $6.12 as of 2/2/2026 9:00:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.10 | 4.20 | 3.65 | % | 1.46 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 5.00 | 0.90 | 1.60 | 1.25 | 1.30 | 0.00 | 0.00% | 0.25 | 0 | 42 | 1.80 | 0.87 | 0.17 | -0.01 | 1/20/2026 | 2/2/2026 9:59:05 AM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.70 | 0.20 | 0.22 | -0.01 | 1/26/2026 | 2/2/2026 9:59:05 AM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.72 | 0.01 | 0.03 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM 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 | % | 0.15 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.56 | -0.13 | 0.17 | -0.01 | 2/2/2026 9:59:05 AM EST | |||
| 7.50 | 1.05 | 1.80 | 1.43 | 1.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.67 | -0.80 | 0.22 | -0.01 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 10.00 | 3.30 | 4.50 | 3.90 | % | 0.39 | 0 | 0 | 2.95 | -0.99 | 0.03 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 12.50 | 5.70 | 7.10 | 6.40 | % | 0.51 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST |