Options Chain for MAGNOLIA OIL & GAS CORP CL A (MGY) - $24.61 as of 9/16/2025 8:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.50 | 23.50 | 22.50 | % | 9.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 5.00 | 19.20 | 20.70 | 19.95 | % | 3.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 7.50 | 16.70 | 18.20 | 17.45 | % | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 10.00 | 14.00 | 15.60 | 14.80 | % | 1.48 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 12.50 | 11.80 | 13.80 | 12.80 | % | 1.02 | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 15.00 | 9.00 | 10.50 | 9.75 | % | 0.65 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 17.50 | 6.50 | 8.90 | 7.70 | 4.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.99 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 9/16/2025 3:59:54 PM EST |
| 20.00 | 4.00 | 5.80 | 4.90 | 3.97 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:54 PM EST |
| 22.50 | 2.10 | 3.00 | 2.55 | 2.15 | +0.87 | +67.97% | 0.11 | 9 | 28 | 0.63 | 0.99 | 0.02 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.10 | +200.00% | 0.01 | 13 | 1,099 | 0.39 | 0.34 | 0.42 | -0.06 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.25 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/16/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/16/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.52 | -0.01 | 0.02 | 0.00 | 9/12/2025 | 9/16/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.05 | -0.66 | 0.42 | -0.06 | 9/10/2025 | 9/16/2025 3:59:54 PM EST |
| 30.00 | 5.00 | 7.10 | 6.05 | % | 0.20 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 35.00 | 10.00 | 12.50 | 11.25 | % | 0.32 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST |