Options Chain for MACROGENICS INC COM (MGNX) - $1.46 as of 7/4/2025 1:37:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.35 | 0 | 350 | 2.24 | 0.87 | 0.44 | -0.01 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.09 | -60.00% | 0.04 | 3 | 901 | 1.78 | 0.31 | 0.54 | -0.01 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 26 | 2.57 | 0.08 | 0.19 | 0.00 | 6/24/2025 | 7/3/2025 12:58:59 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.10 | 0 | 23 | 3.58 | 0.02 | 0.05 | 0.00 | 6/10/2025 | 7/3/2025 12:58:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 47 | 4.05 | 0.00 | 0.01 | 0.00 | 3/19/2025 | 7/3/2025 12:58:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 4.43 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/3/2025 12:58:59 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:58:59 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 135 | 1.75 | -0.13 | 0.44 | -0.01 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 2.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.17 | 0 | 154 | 1.14 | -0.69 | 0.54 | -0.01 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 3.00 | 0.00 | 1.70 | 0.85 | 2.05 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.81 | -0.92 | 0.19 | 0.00 | 4/9/2025 | 7/3/2025 12:58:59 PM EST |
| 4.00 | 1.80 | 2.75 | 2.28 | % | 0.57 | 0 | 0 | 2.07 | -0.98 | 0.05 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 5.00 | 3.30 | 3.70 | 3.50 | 3.70 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.20 | -1.00 | 0.01 | 0.00 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 6.00 | 4.30 | 5.30 | 4.80 | % | 0.80 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 7.00 | 5.40 | 5.70 | 5.55 | 5.79 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.97 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:59 PM EST |
| 8.00 | 6.40 | 6.90 | 6.65 | 6.79 | 0.00 | 0.00% | 0.83 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:59 PM EST |