# MQ (MQ) Option Chains > MQ option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 10, 2026 (end of day). ## MQ quote | Field | Value | |---|---| | 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 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 18.34. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-03-19, 2027-06-17. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/MQ.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 16.00 | MQ 261120C00016000 | 1.10 | 4.10 | 2.00 | 3.05 | 0 | 90 | 143.02% | 0.7565 | -0.0681 | 0.0095 | 0.0722 | 0.0030 | S | | 17.00 | MQ 261120C00017000 | 0.60 | 3.20 | 1.90 | 2.41 | 0 | 182 | 94.64% | 0.7133 | -0.0490 | 0.0103 | 0.1185 | 0.0031 | S | | 18.00 | MQ 261120C00018000 | 0.50 | 0.85 | 1.35 | 1.88 | 0 | 62 | 40.50% | 0.6229 | -0.0234 | 0.0115 | 0.3089 | 0.0029 | S | | 19.00 | MQ 261120C00019000 | 0.10 | 0.40 | 0.50 | 1.43 | 0 | 30 | 41.69% | 0.3166 | -0.0225 | 0.0108 | 0.2813 | 0.0015 | S | | 20.00 | MQ 261120C00020000 | 0.00 | 0.95 | 0.20 | 1.08 | 0 | 30 | 59.91% | 0.2050 | -0.0258 | 0.0086 | 0.1562 | 0.0010 | S | | 21.00 | MQ 261120C00021000 | 0.00 | 0.75 | 0.53 | 0.80 | 0 | 864 | 115.78% | 0.2707 | -0.0582 | 0.0101 | 0.0942 | 0.0012 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 16.00 | MQ 261120P00016000 | 0.00 | 0.75 | 0.26 | 0.67 | 0 | 5 | 91.58% | -0.1644 | -0.0344 | 0.0075 | 0.0891 | -0.0009 | S | | 17.00 | MQ 261120P00017000 | 0.00 | 0.70 | 0.20 | 1.03 | 0 | 8 | 57.17% | -0.1978 | -0.0241 | 0.0084 | 0.1603 | -0.0010 | S | | 18.00 | MQ 261120P00018000 | 0.20 | 0.55 | 0.31 | 1.49 | 0 | 24 | 38.38% | -0.3719 | -0.0220 | 0.0115 | 0.3246 | -0.0020 | S | | 19.00 | MQ 261120P00019000 | 0.60 | 1.05 | 0.55 | 2.05 | 1 | 1 | 33.63% | -0.7280 | -0.0169 | 0.0101 | 0.3251 | -0.0039 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 16.00 | MQ 261218C00016000 | 1.30 | 3.90 | 2.85 | 4.83 | 0 | 199 | 62.12% | 0.7836 | -0.0144 | 0.0174 | 0.0799 | 0.0120 | S | | 17.00 | MQ 261218C00017000 | 0.55 | 3.70 | 1.80 | 4.33 | 0 | 117 | 43.29% | 0.7314 | -0.0113 | 0.0195 | 0.1289 | 0.0121 | S | | 18.00 | MQ 261218C00018000 | 0.90 | 1.45 | 1.35 | 3.86 | 0 | 87 | 50.01% | 0.5792 | -0.0154 | 0.0232 | 0.1322 | 0.0097 | S | | 19.00 | MQ 261218C00019000 | 0.20 | 2.20 | 1.75 | 3.45 | 0 | 324 | 86.00% | 0.5053 | -0.0268 | 0.0236 | 0.0784 | 0.0078 | S | | 20.00 | MQ 261218C00020000 | 0.00 | 2.25 | 0.80 | 3.07 | 0 | 51 | 60.19% | 0.3645 | -0.0177 | 0.0222 | 0.1055 | 0.0061 | S | | 21.00 | MQ 261218C00021000 | 0.00 | 0.70 | 0.30 | 2.74 | 0 | 352 | 46.79% | 0.2065 | -0.0104 | 0.0169 | 0.1031 | 0.0036 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 16.00 | MQ 261218P00016000 | 0.00 | 0.65 | 0.45 | 1.87 | 0 | 123 | 59.02% | -0.2079 | -0.0131 | 0.0170 | 0.0820 | -0.0044 | S | | 17.00 | MQ 261218P00017000 | 0.00 | 0.85 | 0.50 | 2.32 | 0 | 41 | 45.69% | -0.2773 | -0.0119 | 0.0198 | 0.1240 | -0.0058 | S | | 18.00 | MQ 261218P00018000 | 0.25 | 1.30 | 1.00 | 2.82 | 0 | 19 | 49.90% | -0.4212 | -0.0151 | 0.0232 | 0.1325 | -0.0091 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 16.00 | MQ 270115C00016000 | 0.80 | 4.10 | 2.05 | 6.40 | 0 | 218 | 181.11% | 0.7145 | -0.0367 | 0.0266 | 0.0241 | 0.0121 | S | | 17.00 | MQ 270115C00017000 | 0.70 | 3.60 | 2.75 | 5.94 | 0 | 45 | 66.88% | 0.6612 | -0.0147 | 0.0286 | 0.0703 | 0.0169 | S | | 18.00 | MQ 270115C00018000 | 0.70 | 2.55 | 1.72 | 5.51 | 0 | 79 | 49.82% | 0.5801 | -0.0117 | 0.0305 | 0.1008 | 0.0161 | S | | 19.00 | MQ 270115C00019000 | 0.50 | 1.25 | 1.18 | 5.12 | 0 | 70 | 46.72% | 0.4718 | -0.0112 | 0.0311 | 0.1093 | 0.0135 | S | | 20.00 | MQ 270115C00020000 | 0.15 | 1.60 | 0.88 | 4.75 | 0 | 292 | 48.21% | 0.3773 | -0.0109 | 0.0297 | 0.1011 | 0.0109 | S | | 21.00 | MQ 270115C00021000 | 0.00 | 1.05 | 0.49 | 4.41 | 0 | 51 | 43.29% | 0.2625 | -0.0084 | 0.0254 | 0.0966 | 0.0078 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 16.00 | MQ 270115P00016000 | 0.00 | 0.95 | 0.60 | 2.21 | 0 | 4 | 51.46% | -0.2303 | -0.0092 | 0.0237 | 0.0757 | -0.0087 | S | | 17.00 | MQ 270115P00017000 | 0.05 | 1.10 | 0.50 | 2.63 | 0 | 22 | 34.85% | -0.2764 | -0.0068 | 0.0261 | 0.1232 | -0.0101 | S | | 18.00 | MQ 270115P00018000 | 0.55 | 1.50 | 2.50 | 3.09 | 0 | 15 | 38.93% | -0.4199 | -0.0089 | 0.0305 | 0.1289 | -0.0158 | S | | 19.00 | MQ 270115P00019000 | 1.05 | 2.05 | 3.30 | 3.58 | 0 | 12 | 38.13% | -0.5521 | -0.0087 | 0.0309 | 0.1332 | -0.0211 | S | | 20.00 | MQ 270115P00020000 | 0.80 | 3.70 | 4.53 | 4.09 | 0 | 21 | 39.11% | -0.6673 | -0.0081 | 0.0284 | 0.1194 | -0.0262 | S | ## More for MQ - [Quote](https://www.optionistics.com/quotes/stock-quotes/MQ.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MQ.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/MQ.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MQ) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MQ.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MQ.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MQ.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MQ.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt