Options Chain for MACROGENICS INC COM (MGNX) - $2.94 as of 4/30/2026 4:26:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.55 | 2.55 | 2.05 | 2.20 | 0.00 | 0.00% | 2.05 | 0 | 5 | 9.33 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 2.00 | 0.60 | 1.60 | 1.10 | 0.98 | 0.00 | 0.00% | 0.55 | 0 | 24 | 4.87 | 0.99 | 0.04 | 0.00 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.12 | 0 | 41 | 2.66 | 0.63 | 0.62 | -0.01 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.41 | 0.13 | 0.34 | 0.00 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.01 | 1 | 365 | 1.72 | 0.01 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 438 | 6.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.89 | -0.01 | 0.04 | 0.00 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 196 | 1.09 | -0.37 | 0.62 | -0.01 | 4/27/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 0.55 | 1.45 | 1.00 | 0.55 | 0.00 | 0.00% | 0.25 | 0 | 150 | 3.52 | -0.87 | 0.34 | 0.00 | 4/10/2026 | 5/1/2026 3:59:58 PM EST |
| 5.00 | 1.45 | 2.45 | 1.95 | % | 0.39 | 0 | 0 | 4.33 | -0.99 | 0.05 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 6.00 | 2.40 | 3.40 | 2.90 | % | 0.48 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 7.00 | 3.40 | 4.40 | 3.90 | % | 0.56 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST |