Options Chain for MAGNERA CORP COM SHS (MAGN) - $13.07 as of 2/2/2026 8:30:43 AM 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 | 10.00 | 11.30 | 10.65 | % | 4.26 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 5.00 | 7.40 | 8.80 | 8.10 | % | 1.62 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 7.50 | 5.10 | 6.20 | 5.65 | % | 0.75 | 0 | 0 | 2.50 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 10.00 | 2.60 | 5.00 | 3.80 | % | 0.38 | 0 | 0 | 1.85 | 0.91 | 0.05 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 12.50 | 0.80 | 1.75 | 1.28 | % | 0.10 | 0 | 0 | 1.01 | 0.65 | 0.13 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 15.00 | 0.20 | 0.70 | 0.45 | 0.45 | 0.00 | 0.00% | 0.03 | 100 | 34 | 0.80 | 0.32 | 0.13 | -0.03 | 2/2/2026 | 1/30/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.32 | 0.12 | 0.07 | -0.01 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.03 | 0.03 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.87 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.80 | -0.09 | 0.05 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 12.50 | 0.35 | 0.90 | 0.63 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.86 | -0.35 | 0.13 | -0.03 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 1.70 | 2.45 | 2.08 | % | 0.14 | 0 | 0 | 1.34 | -0.68 | 0.13 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 17.50 | 4.00 | 5.00 | 4.50 | % | 0.26 | 0 | 0 | 2.03 | -0.88 | 0.07 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 20.00 | 6.20 | 7.70 | 6.95 | % | 0.35 | 0 | 0 | 2.15 | -0.97 | 0.03 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 22.50 | 8.70 | 10.20 | 9.45 | % | 0.42 | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 25.00 | 11.30 | 12.60 | 11.95 | % | 0.48 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |