Options Chain for MAGNERA CORP COM SHS (MAGN) - $11.94 as of 5/27/2025 3:17:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 10.10 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 5.00 | 6.90 | 7.60 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 7.50 | 4.50 | 5.20 | % | 0 | 0 | 1.47 | 0.97 | 0.02 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 10.00 | 2.35 | 2.95 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.81 | 0.08 | -0.01 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 12.50 | 0.85 | 1.50 | 1.20 | -0.90 | -42.86% | 8 | 18 | 0.70 | 0.53 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 15.00 | 0.15 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.26 | 0.10 | -0.01 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 17.50 | 0.00 | 1.50 | % | 0 | 0 | 1.63 | 0.11 | 0.06 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.04 | 0.03 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 0.00 | 2.00 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 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 | 6.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 7.50 | 0.00 | 0.45 | % | 0 | 0 | 1.38 | -0.03 | 0.02 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 10.00 | 0.20 | 0.75 | % | 0 | 0 | 0.77 | -0.19 | 0.08 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 12.50 | 1.10 | 1.75 | 1.11 | 0.00 | 0.00% | 0 | 41 | 0.70 | -0.47 | 0.12 | -0.01 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 15.00 | 2.90 | 3.50 | % | 0 | 0 | 0.88 | -0.74 | 0.10 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 17.50 | 5.10 | 5.70 | % | 0 | 0 | 0.95 | -0.89 | 0.06 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 20.00 | 7.60 | 8.20 | % | 0 | 0 | 1.17 | -0.96 | 0.03 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 22.50 | 10.10 | 10.70 | % | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 12.60 | 13.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 15.90 | 19.80 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |