Options Chain for MAGNERA CORP COM SHS (MAGN) - $12.40 as of 9/4/2026 7:58:12 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 | 9.40 | 10.90 | 10.15 | 9.80 | 0.00 | 0.00% | 4.06 | 0 | 2 | 9.93 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:03 PM EST |
| 5.00 | 6.90 | 8.60 | 7.75 | % | 1.55 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 7.50 | 4.50 | 6.00 | 5.25 | % | 0.70 | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 10.00 | 2.00 | 3.40 | 2.70 | 3.55 | 0.00 | 0.00% | 0.27 | 0 | 88 | 2.25 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:03 PM EST |
| 12.50 | 0.35 | 1.60 | 0.98 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 87 | 0.52 | 0.49 | 0.34 | -0.01 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 15 | 844 | 0.86 | 0.03 | 0.06 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.19 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 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 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 9/4/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 12.50 | 0.25 | 0.85 | 0.55 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.49 | -0.51 | 0.34 | -0.01 | 4/28/2026 | 9/4/2026 4:00:03 PM EST |
| 15.00 | 2.00 | 3.90 | 2.95 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.25 | -0.97 | 0.06 | 0.00 | 4/28/2026 | 9/4/2026 4:00:03 PM EST |
| 17.50 | 4.30 | 5.50 | 4.90 | % | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 20.00 | 6.70 | 8.20 | 7.45 | % | 0.37 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 22.50 | 9.10 | 10.60 | 9.85 | 12.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 9/4/2026 4:00:03 PM EST |
| 25.00 | 11.20 | 13.60 | 12.40 | 14.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 9/4/2026 4:00:03 PM EST |