Options Chain for MAGNERA CORP COM SHS (MAGN) - $10.27 as of 5/26/2026 4:44:19 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 | 6.80 | 9.70 | 8.25 | % | 3.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 5.00 | 5.00 | 6.50 | 5.75 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 7.50 | 1.85 | 4.70 | 3.28 | % | 0.44 | 0 | 0 | 3.01 | 0.99 | 0.01 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 10.00 | 0.90 | 1.60 | 1.25 | 1.20 | -1.25 | -51.02% | 0.12 | 21 | 17 | 1.02 | 0.74 | 0.19 | -0.02 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 546 | 1.71 | 0.21 | 0.18 | -0.01 | 5/15/2026 | 5/26/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 764 | 1.34 | 0.02 | 0.03 | 0.00 | 5/11/2026 | 5/26/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 501 | 1.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 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 | 1.65 | 0.83 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.65 | 0.83 | % | 0.17 | 0 | 3 | 5.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.26 | -0.01 | 0.01 | 0.00 | 4/22/2026 | 5/26/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.55 | 0.30 | 0.43 | -0.07 | -14.00% | 0.03 | 12 | 24 | 0.60 | -0.26 | 0.19 | -0.02 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 12.50 | 0.50 | 3.70 | 2.10 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.51 | -0.79 | 0.18 | -0.01 | 4/28/2026 | 5/26/2026 3:59:53 PM EST |
| 15.00 | 2.85 | 5.70 | 4.28 | % | 0.29 | 0 | 0 | 2.65 | -0.98 | 0.03 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 17.50 | 5.40 | 8.20 | 6.80 | % | 0.39 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 20.00 | 7.90 | 10.70 | 9.30 | 9.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/26/2026 3:59:53 PM EST |
| 22.50 | 10.40 | 13.20 | 11.80 | 12.05 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/26/2026 3:59:53 PM EST |
| 25.00 | 13.00 | 15.70 | 14.35 | 14.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/26/2026 3:59:53 PM EST |