Options Chain for MAGNERA CORP COM SHS (MAGN) - $14.96 as of 2/6/2026 6:22:19 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 | 11.40 | 14.10 | 12.75 | % | 5.10 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 5.00 | 9.40 | 11.40 | 10.40 | 9.91 | 0.00 | 0.00% | 2.08 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/6/2026 4:00:02 PM EST |
| 7.50 | 6.90 | 8.50 | 7.70 | 7.50 | 0.00 | 0.00% | 1.03 | 0 | 27 | 2.55 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/6/2026 4:00:02 PM EST |
| 10.00 | 4.60 | 5.80 | 5.20 | % | 0.52 | 0 | 0 | 1.58 | 0.97 | 0.02 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 12.50 | 2.60 | 3.20 | 2.90 | 2.75 | -0.05 | -1.79% | 0.23 | 14 | 1,003 | 0.73 | 0.81 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 15.00 | 0.95 | 1.55 | 1.25 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 159 | 0.64 | 0.53 | 0.12 | -0.02 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 17.50 | 0.25 | 0.50 | 0.38 | 0.40 | -0.10 | -20.00% | 0.02 | 205 | 1,795 | 0.58 | 0.26 | 0.10 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.07 | 0.10 | 0.06 | -0.01 | 1/13/2026 | 2/6/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.03 | 0.02 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 2/6/2026 4:00:02 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 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/6/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.08 | 0 | 66 | 3.29 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 2/6/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 74 | 1.47 | -0.03 | 0.02 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 12.50 | 0.05 | 0.80 | 0.43 | 1.94 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.65 | -0.19 | 0.08 | -0.01 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 15.00 | 0.85 | 1.80 | 1.33 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.64 | -0.47 | 0.12 | -0.02 | 2/4/2026 | 2/6/2026 4:00:02 PM EST |
| 17.50 | 2.20 | 3.40 | 2.80 | % | 0.16 | 0 | 0 | 0.86 | -0.74 | 0.10 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 20.00 | 4.40 | 5.60 | 5.00 | % | 0.25 | 0 | 0 | 0.98 | -0.90 | 0.06 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 22.50 | 6.70 | 8.20 | 7.45 | % | 0.33 | 0 | 0 | 1.26 | -0.97 | 0.02 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 25.00 | 9.20 | 10.90 | 10.05 | % | 0.40 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 2/6/2026 4:00:02 PM EST |