Options Chain for MAGNOLIA OIL & GAS CORP CL A (MGY) - $23.67 as of 2/4/2025 2:46:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.10 | 13.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 15.00 | 9.10 | 11.00 | 11.71 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 3:59:49 PM EST |
| 17.50 | 6.30 | 8.60 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 4.10 | 5.50 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.95 | 0.04 | 0.00 | 12/2/2024 | 2/4/2025 3:59:49 PM EST |
| 22.50 | 2.05 | 2.35 | 4.00 | 0.00 | 0.00% | 0 | 20 | 0.36 | 0.75 | 0.11 | -0.01 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 0.65 | 0.85 | 0.76 | +0.26 | +52.00% | 42 | 1,388 | 0.32 | 0.40 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 359 | 0.72 | 0.04 | 0.03 | 0.00 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | -0.45 | -90.00% | 2 | 297 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 2/4/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 177 | 0.69 | -0.05 | 0.04 | 0.00 | 1/2/2025 | 2/4/2025 3:59:49 PM EST |
| 22.50 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 65 | 0.34 | -0.25 | 0.11 | -0.01 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 1.35 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 181 | 0.32 | -0.60 | 0.14 | -0.01 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 4.50 | 7.00 | % | 0 | 0 | 0.89 | -0.96 | 0.03 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 35.00 | 9.50 | 11.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 40.00 | 14.40 | 17.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |