Options Chain for MAGNERA CORP COM SHS (MAGN) - $13.62 as of 7/8/2025 8:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 11.50 | 11.20 | % | 4.48 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 5.00 | 8.40 | 8.90 | 8.65 | % | 1.73 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 7.50 | 5.90 | 6.50 | 6.20 | % | 0.83 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 10.00 | 3.60 | 4.00 | 3.80 | % | 0.38 | 0 | 0 | 1.15 | 0.93 | 0.04 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 12.50 | 1.65 | 2.00 | 1.83 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.69 | 0.70 | 0.12 | -0.01 | 7/1/2025 | 7/8/2025 3:59:59 PM EST |
| 15.00 | 0.40 | 0.85 | 0.63 | 0.50 | +0.10 | +25.00% | 0.04 | 15 | 23 | 0.64 | 0.35 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.03 | 0.12 | 0.08 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.73 | 0.03 | 0.03 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.03 | -0.07 | 0.04 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 12.50 | 0.40 | 0.95 | 0.68 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.69 | -0.30 | 0.12 | -0.01 | 6/23/2025 | 7/8/2025 3:59:59 PM EST |
| 15.00 | 1.65 | 2.15 | 1.90 | % | 0.13 | 0 | 0 | 0.59 | -0.65 | 0.14 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 17.50 | 3.70 | 4.30 | 4.00 | % | 0.23 | 0 | 0 | 0.93 | -0.88 | 0.08 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 20.00 | 6.10 | 6.70 | 6.40 | % | 0.32 | 0 | 0 | 1.03 | -0.97 | 0.03 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 22.50 | 8.60 | 9.20 | 8.90 | % | 0.40 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 25.00 | 11.00 | 11.70 | 11.35 | % | 0.45 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST |