Options Chain for MAGNERA CORP COM SHS (MAGN) - $12.02 as of 5/30/2025 9:27:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 10.00 | 11.90 | 0.00 | 0.00% | 0 | 3 | 6.29 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 5.00 | 6.70 | 7.50 | 9.40 | 0.00 | 0.00% | 0 | 3 | 3.65 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 7.50 | 4.20 | 4.90 | 7.00 | 0.00 | 0.00% | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 10.00 | 2.10 | 2.40 | 2.25 | -2.25 | -50.00% | 8 | 2 | 0.89 | 0.87 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 12.50 | 0.45 | 0.80 | 0.55 | +0.19 | +52.78% | 296 | 71 | 0.74 | 0.42 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 172 | 125 | 0.74 | 0.08 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | -0.07 | -41.18% | 27 | 311 | 1.02 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | -0.95 | -95.00% | 27 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.25 | 2.10 | 0.00 | 0.00% | 0 | 28 | 1.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 17 | 2.06 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 9 | 3.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | % | 0 | 0 | 9.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.45 | % | 0 | 0 | 0.95 | -0.13 | 0.10 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 12.50 | 0.85 | 1.25 | 0.97 | -0.32 | -24.81% | 1 | 968 | 0.64 | -0.58 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 2.75 | 3.40 | 3.00 | -0.50 | -14.29% | 1 | 13 | 0.98 | -0.92 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 5.40 | 5.70 | 5.50 | +1.00 | +22.23% | 1 | 48 | 1.21 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 7.70 | 8.40 | 4.20 | 0.00 | 0.00% | 0 | 27 | 1.50 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 10.20 | 10.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 12.70 | 13.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 17.60 | 18.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |