Options Chain for MACROGENICS INC COM (MGNX) - $3.96 as of 6/18/2026 11:30:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 4.10 | 3.60 | 3.50 | 0.00 | 0.00% | 7.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 1.00 | 2.50 | 3.50 | 3.00 | 3.30 | 0.00 | 0.00% | 3.00 | 0 | 4 | 6.50 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 1.50 | 2.10 | 2.90 | 2.50 | 2.15 | 0.00 | 0.00% | 1.67 | 0 | 2 | 4.07 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/18/2026 4:00:05 PM EST |
| 2.00 | 1.50 | 2.25 | 1.88 | 2.12 | 0.00 | 0.00% | 0.94 | 0 | 573 | 2.28 | 1.00 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 3.00 | 0.85 | 1.35 | 1.10 | 1.10 | 0.00 | 0.00% | 0.37 | 0 | 217 | 1.58 | 0.94 | 0.15 | 0.00 | 6/9/2026 | 6/18/2026 4:00:05 PM EST |
| 4.00 | 0.35 | 0.55 | 0.45 | 0.44 | +0.09 | +25.72% | 0.11 | 45 | 186 | 0.57 | 0.67 | 0.36 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 5.00 | 0.10 | 0.45 | 0.28 | 0.15 | +0.10 | +200.00% | 0.06 | 413 | 2,905 | 1.03 | 0.34 | 0.31 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.15 | 0.13 | 0.16 | 0.00 | 6/4/2026 | 6/18/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.64 | 0.04 | 0.06 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 10 | 3.94 | 0.01 | 0.02 | 0.00 | 5/26/2026 | 6/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 1.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 1.50 | 0.00 | 1.00 | 0.50 | % | 0.33 | 0 | 0 | 8.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 6 | 6.49 | 0.00 | 0.01 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.13 | 0 | 75 | 3.22 | -0.06 | 0.15 | 0.00 | 6/2/2026 | 6/18/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.37 | -0.03 | -7.50% | 0.05 | 7 | 67 | 1.03 | -0.33 | 0.36 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 5.00 | 0.65 | 1.65 | 1.15 | % | 0.23 | 0 | 0 | 2.33 | -0.66 | 0.31 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 6.00 | 1.55 | 2.55 | 2.05 | % | 0.34 | 0 | 1 | 2.61 | -0.87 | 0.16 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 7.00 | 2.60 | 3.60 | 3.10 | % | 0.44 | 0 | 0 | 3.09 | -0.96 | 0.06 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 8.00 | 3.50 | 4.50 | 4.00 | % | 0.50 | 0 | 0 | 3.17 | -0.99 | 0.02 | 0.00 | 6/18/2026 4:00:05 PM EST |