Options Chain for MACROGENICS INC COM (MGNX) - $3.89 as of 6/9/2026 6:23:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.50 | 3.50 | 3.00 | 3.30 | 0.00 | 0.00% | 3.00 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:40 PM EST |
| 2.00 | 1.40 | 2.40 | 1.90 | 1.93 | 0.00 | 0.00% | 0.95 | 0 | 14 | 7.08 | 1.00 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 3:59:40 PM EST |
| 3.00 | 0.40 | 1.40 | 0.90 | 1.10 | 0.00 | 0.00% | 0.30 | 0 | 21 | 4.06 | 0.89 | 0.20 | -0.01 | 6/3/2026 | 6/9/2026 3:59:40 PM EST |
| 4.00 | 0.15 | 0.70 | 0.43 | 0.45 | 0.00 | 0.00% | 0.11 | 0 | 77 | 1.81 | 0.53 | 0.40 | -0.02 | 6/5/2026 | 6/9/2026 3:59:40 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.01 | 1,000 | 141 | 1.41 | 0.21 | 0.29 | -0.02 | 6/9/2026 | 6/9/2026 3:59:40 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.87 | 0.06 | 0.12 | -0.01 | 6/3/2026 | 6/9/2026 3:59:40 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 6.95 | 0.02 | 0.04 | 0.00 | 6/9/2026 3:59:40 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 7.48 | 0.00 | 0.01 | 0.00 | 6/9/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:40 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.09 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:40 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.49 | -0.11 | 0.20 | -0.01 | 6/8/2026 | 6/9/2026 3:59:40 PM EST |
| 4.00 | 0.25 | 0.50 | 0.38 | 0.65 | +0.35 | +116.67% | 0.10 | 1 | 285 | 1.41 | -0.47 | 0.40 | -0.02 | 6/9/2026 | 6/9/2026 3:59:40 PM EST |
| 5.00 | 0.65 | 1.65 | 1.15 | 0.83 | 0.00 | 0.00% | 0.23 | 0 | 151 | 3.74 | -0.79 | 0.29 | -0.02 | 6/3/2026 | 6/9/2026 3:59:40 PM EST |
| 6.00 | 1.65 | 2.65 | 2.15 | % | 0.36 | 0 | 0 | 4.58 | -0.94 | 0.12 | -0.01 | 6/9/2026 3:59:40 PM EST | |||
| 7.00 | 2.70 | 3.70 | 3.20 | % | 0.46 | 0 | 0 | 5.42 | -0.98 | 0.04 | 0.00 | 6/9/2026 3:59:40 PM EST | |||
| 8.00 | 3.50 | 4.50 | 4.00 | % | 0.50 | 0 | 0 | 5.06 | -1.00 | 0.01 | 0.00 | 6/9/2026 3:59:40 PM EST |