Options Chain for MAGNOLIA OIL & GAS CORP CL A (MGY) - $23.61 as of 6/13/2025 3:39:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.70 | 23.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 5.00 | 17.60 | 20.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 7.50 | 15.10 | 18.10 | % | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 10.00 | 12.50 | 16.00 | % | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 12.50 | 11.00 | 13.80 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 15.00 | 7.30 | 11.30 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 17.50 | 5.30 | 8.80 | 4.20 | 0.00 | 0.00% | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 4:00:03 PM EST |
| 20.00 | 4.10 | 4.40 | 2.80 | 0.00 | 0.00% | 0 | 64 | 0.93 | 1.00 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 4:00:03 PM EST |
| 22.50 | 1.25 | 2.95 | 1.80 | +0.65 | +56.53% | 2 | 208 | 2.22 | 0.87 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.40 | 0.37 | +0.24 | +184.62% | 2 | 177 | 0.53 | 0.34 | 0.22 | -0.04 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 148 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 6/13/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 10 | 3.70 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 6/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.10 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 1.10 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.05 | 0.38 | 0.00 | 0.00% | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 1.05 | 0.87 | 0.00 | 0.00% | 0 | 16 | 3.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 151 | 0.97 | 0.00 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.20 | 0.89 | 0.00 | 0.00% | 0 | 525 | 0.60 | -0.13 | 0.13 | -0.03 | 5/20/2025 | 6/13/2025 4:00:03 PM EST |
| 25.00 | 0.30 | 2.25 | 3.60 | 0.00 | 0.00% | 0 | 29 | 1.39 | -0.66 | 0.22 | -0.04 | 5/29/2025 | 6/13/2025 4:00:03 PM EST |
| 30.00 | 5.10 | 7.80 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 35.00 | 10.20 | 12.80 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 40.00 | 14.60 | 17.80 | 14.40 | 0.00 | 0.00% | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 6/13/2025 4:00:03 PM EST |