Options Chain for MAGNERA CORP COM SHS (MAGN) - $18.28 as of 3/28/2025 8:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.40 | 11.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 8.10 | 8.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.50 | 5.70 | 6.60 | % | 0 | 0 | 1.25 | 0.96 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 3.50 | 4.20 | % | 0 | 0 | 0.68 | 0.84 | 0.06 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 17.50 | 1.65 | 2.20 | 2.15 | -0.45 | -17.31% | 1 | 9 | 0.55 | 0.63 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.65 | 1.10 | % | 0 | 0 | 0.55 | 0.38 | 0.10 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 0.10 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.18 | 0.07 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | 0.08 | 0.04 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | -0.04 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | -0.16 | 0.06 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 17.50 | 0.85 | 1.50 | % | 0 | 0 | 0.60 | -0.37 | 0.10 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 2.10 | 3.10 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.62 | 0.10 | -0.02 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 22.50 | 4.00 | 4.90 | % | 0 | 0 | 0.76 | -0.82 | 0.07 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 6.30 | 7.30 | % | 0 | 0 | 0.85 | -0.92 | 0.04 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 11.20 | 12.10 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 16.10 | 17.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |