MQ Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

18.34

Change

-0.06

Open

18.37

Previous

18.40

High

18.50

Low

18.14

Bid

-

Ask

-

Volume

674,955

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

33.6%

Hist Vol

147.9%

Opt Volume

2

Open Int

7,179

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MQ 261120C00016000	1.10	4.10	2.00	3.05	0	90	S	16.00	MQ 261120P00016000	0.00	0.75	0.26	0.67	0	5	S
MQ 261120C00017000	0.60	3.20	1.90	2.41	0	182	S	17.00	MQ 261120P00017000	0.00	0.70	0.20	1.03	0	8	S
MQ 261120C00018000	0.50	0.85	1.35	1.88	0	62	S	18.00	MQ 261120P00018000	0.20	0.55	0.31	1.49	0	24	S
MQ 261120C00019000	0.10	0.40	0.50	1.43	0	30	S	19.00	MQ 261120P00019000	0.60	1.05	0.55	2.05	1	1	S
MQ 261120C00020000	0.00	0.95	0.20	1.08	0	30	S	20.00	—	—	—	—	—	—	—	—
MQ 261120C00021000	0.00	0.75	0.53	0.80	0	864	S	21.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MQ 261218C00016000	1.30	3.90	2.85	4.83	0	199	S	16.00	MQ 261218P00016000	0.00	0.65	0.45	1.87	0	123	S
MQ 261218C00017000	0.55	3.70	1.80	4.33	0	117	S	17.00	MQ 261218P00017000	0.00	0.85	0.50	2.32	0	41	S
MQ 261218C00018000	0.90	1.45	1.35	3.86	0	87	S	18.00	MQ 261218P00018000	0.25	1.30	1.00	2.82	0	19	S
MQ 261218C00019000	0.20	2.20	1.75	3.45	0	324	S	19.00	—	—	—	—	—	—	—	—
MQ 261218C00020000	0.00	2.25	0.80	3.07	0	51	S	20.00	—	—	—	—	—	—	—	—
MQ 261218C00021000	0.00	0.70	0.30	2.74	0	352	S	21.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MQ 270115C00016000	0.80	4.10	2.05	6.40	0	218	S	16.00	MQ 270115P00016000	0.00	0.95	0.60	2.21	0	4	S
MQ 270115C00017000	0.70	3.60	2.75	5.94	0	45	S	17.00	MQ 270115P00017000	0.05	1.10	0.50	2.63	0	22	S
MQ 270115C00018000	0.70	2.55	1.72	5.51	0	79	S	18.00	MQ 270115P00018000	0.55	1.50	2.50	3.09	0	15	S
MQ 270115C00019000	0.50	1.25	1.18	5.12	0	70	S	19.00	MQ 270115P00019000	1.05	2.05	3.30	3.58	0	12	S
MQ 270115C00020000	0.15	1.60	0.88	4.75	0	292	S	20.00	MQ 270115P00020000	0.80	3.70	4.53	4.09	0	21	S
MQ 270115C00021000	0.00	1.05	0.49	4.41	0	51	S	21.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: