Options Chain for MAGNERA CORP COM SHS (MAGN) - $12.96 as of 7/21/2025 9:18:54 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 | 10.20 | 10.70 | 10.45 | % | 4.18 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 5.00 | 7.80 | 8.30 | 8.05 | % | 1.61 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 7.50 | 5.30 | 5.60 | 5.45 | % | 0.73 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 10.00 | 2.95 | 3.30 | 3.13 | % | 0.31 | 0 | 0 | 1.01 | 0.93 | 0.05 | -0.01 | 7/18/2025 3:59:48 PM EST | |||
| 12.50 | 1.00 | 1.40 | 1.20 | 1.36 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.67 | 0.62 | 0.16 | -0.02 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.60 | 0.22 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 1.83 | 0.05 | 0.05 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.20 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | -0.07 | 0.05 | -0.01 | 7/17/2025 | 7/18/2025 3:59:48 PM EST |
| 12.50 | 0.40 | 0.85 | 0.63 | 0.73 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.60 | -0.38 | 0.16 | -0.02 | 7/14/2025 | 7/18/2025 3:59:48 PM EST |
| 15.00 | 1.95 | 2.45 | 2.20 | % | 0.15 | 0 | 0 | 0.51 | -0.78 | 0.14 | -0.01 | 7/18/2025 3:59:48 PM EST | |||
| 17.50 | 4.20 | 4.80 | 4.50 | % | 0.26 | 0 | 0 | 1.02 | -0.95 | 0.05 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 20.00 | 6.90 | 7.30 | 7.10 | % | 0.35 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 22.50 | 9.20 | 9.90 | 9.55 | % | 0.42 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 25.00 | 11.70 | 12.40 | 12.05 | % | 0.48 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST |