Options Chain for MAGNERA CORP COM SHS (MAGN) - $18.28 as of 3/31/2025 4:30:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,920 | 2/13/2025 | EST | ||||
| 5.00 | 0.00 | 0.50 | % | 0 | 50 | EST | |||||||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 12.50 | 5.50 | 6.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 15.00 | 3.00 | 3.60 | % | 0 | 0 | 1.22 | 0.93 | 0.06 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 17.50 | 1.00 | 1.50 | 3.00 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.63 | 0.16 | -0.03 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 0.35 | 0.25 | -0.32 | -56.14% | 5 | 42 | 0.63 | 0.22 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 1.65 | 0.85 | 0.00 | 0.00% | 0 | 8 | 1.97 | 0.04 | 0.04 | -0.01 | 2/25/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.75 | 1.25 | % | 0 | 0 | EST | |||||||
| 5.00 | 3.10 | 3.90 | % | 0 | 0 | EST | |||||||
| 7.50 | 5.50 | 6.50 | % | 0 | 0 | EST | |||||||
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 11 | 1.07 | -0.07 | 0.06 | -0.01 | 2/26/2025 | 3/31/2025 2:59:03 PM EST |
| 17.50 | 0.40 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.37 | 0.16 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 1.95 | 2.35 | 1.70 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.78 | 0.14 | -0.02 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 22.50 | 4.10 | 4.70 | % | 0 | 0 | 0.95 | -0.96 | 0.04 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 6.70 | 7.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 11.70 | 12.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |