Options Chain for MAGNERA CORP COM SHS (MAGN) - $9.37 as of 3/23/2026 5:22:52 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 | 6.40 | 7.90 | 7.15 | % | 2.86 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 5.00 | 4.00 | 5.20 | 4.60 | % | 0.92 | 0 | 0 | 3.92 | 0.98 | 0.02 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 7.50 | 1.60 | 2.60 | 2.10 | % | 0.28 | 0 | 0 | 1.23 | 0.78 | 0.11 | -0.02 | 3/23/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 1.32 | 0.43 | 0.14 | -0.02 | 3/23/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.18 | 0.10 | -0.02 | 3/10/2026 | 3/23/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.07 | 0.05 | -0.01 | 3/23/2026 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.61 | 0.02 | 0.02 | 0.00 | 2/19/2026 | 3/23/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.01 | 0.01 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 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 | 6.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.20 | -0.02 | 0.02 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.09 | -0.22 | 0.11 | -0.02 | 3/23/2026 4:00:05 PM EST | |||
| 10.00 | 0.55 | 1.50 | 1.03 | 0.64 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.99 | -0.57 | 0.14 | -0.02 | 3/18/2026 | 3/23/2026 4:00:05 PM EST |
| 12.50 | 2.30 | 3.80 | 3.05 | 2.85 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.38 | -0.82 | 0.10 | -0.02 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 15.00 | 4.80 | 6.20 | 5.50 | 3.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.64 | -0.93 | 0.05 | -0.01 | 3/3/2026 | 3/23/2026 4:00:05 PM EST |
| 17.50 | 7.20 | 8.70 | 7.95 | % | 0.45 | 0 | 0 | 1.96 | -0.98 | 0.02 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 20.00 | 9.70 | 11.20 | 10.45 | % | 0.52 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 22.50 | 12.10 | 14.10 | 13.10 | % | 0.58 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 25.00 | 14.60 | 16.60 | 15.60 | 13.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 4:00:05 PM EST |