Options Chain for MAGNERA CORP COM SHS (MAGN) - $14.06 as of 12/9/2025 6:51:53 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 | 10.20 | 12.90 | 11.55 | 11.90 | 0.00 | 0.00% | 4.62 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 12/9/2025 4:00:00 PM EST |
| 5.00 | 7.70 | 10.40 | 9.05 | 3.50 | 0.00 | 0.00% | 1.81 | 0 | 8 | 9.61 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 4:00:00 PM EST |
| 7.50 | 5.20 | 7.90 | 6.55 | 8.20 | 0.00 | 0.00% | 0.87 | 0 | 3 | 6.40 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 12/9/2025 4:00:00 PM EST |
| 10.00 | 2.65 | 5.40 | 4.03 | 4.30 | 0.00 | 0.00% | 0.40 | 0 | 99 | 4.33 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:00 PM EST |
| 12.50 | 1.20 | 1.55 | 1.38 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 214 | 0.70 | 0.79 | 0.19 | -0.02 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2,951 | 0.86 | 0.23 | 0.18 | -0.02 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,348 | 1.48 | 0.02 | 0.03 | 0.00 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,260 | 1.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 609 | 1.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/9/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 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 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,188 | 3.23 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 1.75 | 0.88 | 0.34 | 0.00 | 0.00% | 0.12 | 0 | 150 | 6.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 425 | 4.27 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:00 PM EST |
| 12.50 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 16 | 2,081 | 0.76 | -0.21 | 0.19 | -0.02 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 15.00 | 0.10 | 1.90 | 1.00 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 191 | 1.13 | -0.77 | 0.18 | -0.02 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 17.50 | 2.15 | 4.90 | 3.53 | % | 0.20 | 0 | 0 | 2.45 | -0.98 | 0.03 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 20.00 | 4.60 | 7.60 | 6.10 | % | 0.30 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 22.50 | 7.10 | 10.00 | 8.55 | 7.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:00 PM EST |
| 25.00 | 9.60 | 12.30 | 10.95 | % | 0.44 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 30.00 | 14.60 | 17.60 | 16.10 | % | 0.54 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST |