Options Chain for MAGNOLIA OIL & GAS CORP CL A (MGY) - $21.41 as of 11/7/2025 1:07:40 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 | 18.50 | 20.50 | 19.50 | 19.26 | +0.04 | +0.21% | 7.80 | 12 | 36 | 8.01 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 12:59:04 PM EST |
| 5.00 | 15.90 | 17.00 | 16.45 | 16.83 | % | 3.29 | 2 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 12:59:04 PM EST | |
| 7.50 | 13.10 | 15.50 | 14.30 | % | 1.91 | 0 | 0 | 3.51 | 0.99 | 0.00 | 0.00 | 11/7/2025 12:59:04 PM EST | |||
| 10.00 | 10.60 | 13.00 | 11.80 | % | 1.18 | 0 | 0 | 2.66 | 0.99 | 0.00 | 0.00 | 11/7/2025 12:59:04 PM EST | |||
| 12.50 | 8.10 | 10.50 | 9.30 | % | 0.74 | 0 | 0 | 2.03 | 0.99 | 0.00 | 0.00 | 11/7/2025 12:59:04 PM EST | |||
| 15.00 | 5.90 | 8.00 | 6.95 | 8.07 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.52 | 0.98 | 0.01 | 0.00 | 5/15/2025 | 11/7/2025 12:59:04 PM EST |
| 17.50 | 3.50 | 4.70 | 4.10 | 7.70 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.60 | 0.92 | 0.04 | -0.01 | 9/23/2025 | 11/7/2025 12:59:04 PM EST |
| 20.00 | 1.65 | 3.10 | 2.38 | 2.21 | 0.00 | 0.00% | 0.12 | 0 | 915 | 0.69 | 0.75 | 0.09 | -0.02 | 11/5/2025 | 11/7/2025 12:59:04 PM EST |
| 22.50 | 0.35 | 2.05 | 1.20 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 190 | 0.48 | 0.47 | 0.12 | -0.02 | 10/31/2025 | 11/7/2025 12:59:04 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 9,143 | 0.37 | 0.20 | 0.09 | -0.01 | 10/30/2025 | 11/7/2025 12:59:04 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.78 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 11/7/2025 12:59:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/7/2025 12:59:04 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 11/7/2025 12:59:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 12:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 12:59:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.85 | -0.01 | 0.00 | 0.00 | 11/7/2025 12:59:04 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.43 | -0.01 | 0.00 | 0.00 | 11/7/2025 12:59:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.67 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 11/7/2025 12:59:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.25 | -0.02 | 0.01 | 0.00 | 4/9/2025 | 11/7/2025 12:59:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | -0.08 | 0.04 | -0.01 | 11/7/2025 12:59:04 PM EST | |||
| 20.00 | 0.20 | 0.65 | 0.43 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.40 | -0.25 | 0.09 | -0.02 | 11/4/2025 | 11/7/2025 12:59:04 PM EST |
| 22.50 | 0.35 | 2.95 | 1.65 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 281 | 0.91 | -0.53 | 0.12 | -0.02 | 10/30/2025 | 11/7/2025 12:59:04 PM EST |
| 25.00 | 3.10 | 4.30 | 3.70 | 2.33 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.81 | -0.80 | 0.09 | -0.01 | 9/8/2025 | 11/7/2025 12:59:04 PM EST |
| 30.00 | 7.20 | 9.60 | 8.40 | 7.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.35 | -0.99 | 0.01 | 0.00 | 7/7/2025 | 11/7/2025 12:59:04 PM EST |
| 35.00 | 12.20 | 14.60 | 13.40 | % | 0.38 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/7/2025 12:59:04 PM EST | |||
| 40.00 | 17.10 | 19.90 | 18.50 | 15.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 11/7/2025 12:59:04 PM EST |