Options Chain for MAGNERA CORP COM SHS (MAGN) - $13.78 as of 11/26/2025 8:37:49 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 | 10.10 | 12.80 | 11.45 | % | 4.58 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 5.00 | 7.60 | 10.30 | 8.95 | % | 1.79 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 7.50 | 5.10 | 7.60 | 6.35 | % | 0.85 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 10.00 | 2.80 | 5.60 | 4.20 | % | 0.42 | 0 | 0 | 2.08 | 0.99 | 0.05 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 12.50 | 0.80 | 3.70 | 2.25 | % | 0.18 | 0 | 0 | 1.65 | 0.68 | 0.13 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 15.00 | 0.35 | 1.05 | 0.70 | 0.80 | -0.20 | -20.00% | 0.05 | 1 | 1 | 0.62 | 0.35 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.05 | 0.53 | 0.42 | % | 0.03 | 2 | 0 | 1.12 | 0.14 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST | |
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.97 | 0.05 | 0.03 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.16 | 0.01 | 0.01 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 9.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 20 | 2.29 | -0.01 | 0.05 | 0.00 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 2.80 | 1.40 | % | 0.11 | 0 | 0 | 1.73 | -0.32 | 0.13 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 15.00 | 0.75 | 3.60 | 2.18 | % | 0.15 | 0 | 0 | 1.33 | -0.65 | 0.12 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 17.50 | 2.70 | 5.50 | 4.10 | % | 0.23 | 0 | 0 | 1.38 | -0.86 | 0.07 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 20.00 | 5.30 | 7.80 | 6.55 | % | 0.33 | 0 | 0 | 1.53 | -0.95 | 0.03 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 22.50 | 7.10 | 10.20 | 8.65 | % | 0.38 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 25.00 | 9.60 | 12.60 | 11.10 | % | 0.44 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST |