Options Chain for MAGNERA CORP COM SHS (MAGN) - $11.61 as of 9/4/2025 1:58:14 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 | 9.00 | 9.50 | 9.25 | 8.96 | 0.00 | 0.00% | 3.70 | 0 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/4/2025 12:58:50 PM EST |
| 5.00 | 6.50 | 7.00 | 6.75 | 10.30 | 0.00 | 0.00% | 1.35 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 9/4/2025 12:58:50 PM EST |
| 7.50 | 4.10 | 4.50 | 4.30 | 8.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 9/4/2025 12:58:50 PM EST |
| 10.00 | 1.70 | 2.10 | 1.90 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 41 | 1.10 | 0.90 | 0.11 | -0.01 | 8/28/2025 | 9/4/2025 12:58:50 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.30 | -0.24 | -44.45% | 0.02 | 32 | 326 | 0.60 | 0.33 | 0.26 | -0.02 | 9/4/2025 | 9/4/2025 12:58:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 30 | 1,861 | 0.76 | 0.02 | 0.04 | 0.00 | 9/4/2025 | 9/4/2025 12:58:50 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 871 | 1.69 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:58:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 12:58:50 PM EST |
| 22.50 | 0.00 | 1.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 101 | 4.30 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/4/2025 12:58:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 502 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/4/2025 12:58:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:50 PM EST | |||
| 35.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.50 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/4/2025 12:58:50 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 | 1.80 | 0.90 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:50 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:50 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/4/2025 12:58:50 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.81 | -0.10 | 0.11 | -0.01 | 8/13/2025 | 9/4/2025 12:58:50 PM EST |
| 12.50 | 0.95 | 1.15 | 1.05 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 310 | 0.59 | -0.67 | 0.26 | -0.02 | 9/2/2025 | 9/4/2025 12:58:50 PM EST |
| 15.00 | 3.00 | 3.60 | 3.30 | 2.05 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.35 | -0.98 | 0.04 | 0.00 | 7/28/2025 | 9/4/2025 12:58:50 PM EST |
| 17.50 | 5.60 | 6.20 | 5.90 | 2.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 9/4/2025 12:58:50 PM EST |
| 20.00 | 8.10 | 8.50 | 8.30 | 6.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/4/2025 12:58:50 PM EST |
| 22.50 | 10.50 | 10.90 | 10.70 | % | 0.48 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:50 PM EST | |||
| 25.00 | 13.10 | 13.50 | 13.30 | 12.80 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 9/4/2025 12:58:50 PM EST |
| 30.00 | 18.10 | 18.50 | 18.30 | % | 0.61 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:50 PM EST | |||
| 35.00 | 23.10 | 25.10 | 24.10 | % | 0.69 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:50 PM EST |