Options Chain for MAGNERA CORP COM SHS (MAGN) - $13.40 as of 7/29/2025 2:19:38 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 | 10.50 | 11.80 | 11.15 | 11.60 | 0.00 | 0.00% | 4.46 | 0 | 11 | 5.42 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 2:58:55 PM EST |
| 5.00 | 8.10 | 8.70 | 8.40 | 10.30 | 0.00 | 0.00% | 1.68 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:58:55 PM EST |
| 7.50 | 5.60 | 6.30 | 5.95 | 8.00 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.55 | 0.99 | 0.01 | 0.00 | 5/13/2025 | 7/29/2025 2:58:55 PM EST |
| 10.00 | 3.30 | 3.80 | 3.55 | 2.80 | 0.00 | 0.00% | 0.35 | 0 | 36 | 0.94 | 0.90 | 0.05 | -0.01 | 6/30/2025 | 7/29/2025 2:58:55 PM EST |
| 12.50 | 1.60 | 1.80 | 1.70 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.63 | 0.65 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.04 | -6.78% | 0.04 | 37 | 1,898 | 0.59 | 0.35 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 715 | 0.60 | 0.14 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 20.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 353 | 0.85 | 0.05 | 0.03 | 0.00 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 101 | 1.75 | 0.02 | 0.01 | 0.00 | 4/4/2025 | 7/29/2025 2:58:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 2:58:55 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 | 6.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.18 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 7/29/2025 2:58:55 PM EST |
| 10.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 182 | 0.75 | -0.10 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 12.50 | 0.75 | 0.95 | 0.85 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.63 | -0.35 | 0.12 | -0.01 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 15.00 | 2.15 | 2.45 | 2.30 | 2.05 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.62 | -0.65 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 17.50 | 4.10 | 4.70 | 4.40 | 2.75 | 0.00 | 0.00% | 0.25 | 0 | 52 | 0.86 | -0.86 | 0.07 | -0.01 | 4/3/2025 | 7/29/2025 2:58:55 PM EST |
| 20.00 | 6.50 | 7.00 | 6.75 | 6.60 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.94 | -0.95 | 0.03 | 0.00 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 22.50 | 8.90 | 9.50 | 9.20 | % | 0.41 | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 25.00 | 11.40 | 12.00 | 11.70 | 12.80 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 2:58:55 PM EST |
| 30.00 | 16.40 | 16.80 | 16.60 | % | 0.55 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 35.00 | 21.40 | 23.70 | 22.55 | % | 0.64 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST |