Options Chain for MACROGENICS INC COM (MGNX) - $1.70 as of 10/8/2025 4:20:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.85 | 1.60 | 1.23 | % | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 1.00 | 0.70 | 0.85 | 0.78 | % | 0.78 | 0 | 0 | 3.63 | 1.00 | 0.02 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.40 | 0.20 | 0.30 | +0.02 | +7.15% | 0.13 | 7 | 133 | 8.29 | 0.82 | 0.68 | -0.01 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 609 | 1.39 | 0.32 | 0.98 | -0.01 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.66 | 0.01 | 0.06 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.43 | 0.00 | 0.02 | 0.00 | 6/10/2025 | 10/8/2025 4:00:04 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 402 | 2.10 | -0.18 | 0.68 | -0.01 | 9/25/2025 | 10/8/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.09 | 0 | 121 | 2.41 | -0.68 | 0.98 | -0.01 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 3.00 | 1.00 | 1.45 | 1.23 | 1.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 9.31 | -0.99 | 0.06 | 0.00 | 6/11/2025 | 10/8/2025 4:00:04 PM EST |
| 4.00 | 2.15 | 2.45 | 2.30 | 2.35 | 0.00 | 0.00% | 0.57 | 0 | 1 | 7.25 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 10/8/2025 4:00:04 PM EST |
| 5.00 | 3.10 | 3.40 | 3.25 | % | 0.65 | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 6.00 | 4.00 | 4.30 | 4.15 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST |