Options Chain for MAGNERA CORP COM SHS (MAGN) - $15.13 as of 5/5/2025 8:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 13.50 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 9.90 | 10.60 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 7.40 | 8.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 4.60 | 6.00 | % | 0 | 0 | 1.26 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 2.80 | 3.90 | 2.85 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.80 | 0.06 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 1.35 | 2.30 | 1.01 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.58 | 0.10 | -0.02 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 0.45 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 195 | 0.68 | 0.34 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.17 | 0.07 | -0.01 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.55 | 2.10 | 0.00 | 0.00% | 0 | 28 | 1.61 | 0.08 | 0.04 | -0.01 | 2/4/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.03 | 0.02 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 9 | 2.00 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | % | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.40 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | -0.06 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 0.30 | 1.10 | 1.37 | 0.00 | 0.00% | 0 | 888 | 0.86 | -0.20 | 0.06 | -0.01 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 1.30 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.42 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 2.70 | 3.20 | 4.39 | 0.00 | 0.00% | 0 | 923 | 0.69 | -0.66 | 0.10 | -0.02 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 4.60 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 30 | 0.98 | -0.83 | 0.07 | -0.01 | 12/30/2024 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 6.90 | 7.70 | % | 0 | 0 | 1.07 | -0.92 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 9.40 | 10.20 | % | 0 | 0 | 1.25 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 14.30 | 15.20 | % | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |