Options Chain for MAGNERA CORP COM SHS (MAGN) - $11.93 as of 9/9/2026 8:08:59 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 | 7.50 | 10.10 | 8.80 | 9.80 | 0.00 | 0.00% | 3.52 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:57 PM EST |
| 5.00 | 6.10 | 7.70 | 6.90 | % | 1.38 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 7.50 | 3.60 | 5.10 | 4.35 | % | 0.58 | 0 | 2 | 4.33 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 10.00 | 1.45 | 2.25 | 1.85 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 88 | 1.82 | 0.97 | 0.07 | -0.01 | 7/31/2026 | 9/9/2026 3:59:57 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.53 | 0.26 | 0.31 | -0.02 | 9/2/2026 | 9/9/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 859 | 1.00 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/9/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 75 | 3.05 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/9/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 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 | 9/9/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 9/9/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.16 | -0.03 | 0.07 | -0.01 | 8/28/2026 | 9/9/2026 3:59:57 PM EST |
| 12.50 | 0.30 | 1.65 | 0.98 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 32 | 1.62 | -0.74 | 0.31 | -0.02 | 4/28/2026 | 9/9/2026 3:59:57 PM EST |
| 15.00 | 2.60 | 3.80 | 3.20 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.02 | -1.00 | 0.01 | 0.00 | 4/28/2026 | 9/9/2026 3:59:57 PM EST |
| 17.50 | 5.10 | 6.60 | 5.85 | % | 0.33 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 20.00 | 7.40 | 8.90 | 8.15 | % | 0.41 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 22.50 | 9.90 | 11.40 | 10.65 | 12.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 9/9/2026 3:59:57 PM EST |
| 25.00 | 12.00 | 14.40 | 13.20 | 14.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 9/9/2026 3:59:57 PM EST |