Options Chain for MAGNOLIA OIL & GAS CORP CL A (MGY) - $27.77 as of 5/29/2026 2:48:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.20 | 16.90 | 15.05 | % | 1.20 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 15.00 | 11.40 | 14.40 | 12.90 | 12.70 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:59:02 PM EST |
| 17.50 | 8.90 | 11.70 | 10.30 | % | 0.59 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 20.00 | 6.50 | 9.10 | 7.80 | 9.42 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.96 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:02 PM EST |
| 22.50 | 3.80 | 6.90 | 5.35 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 36 | 1.64 | 0.97 | 0.02 | -0.02 | 5/7/2026 | 5/29/2026 1:59:02 PM EST |
| 25.00 | 2.50 | 3.60 | 3.05 | 2.65 | -0.10 | -3.64% | 0.12 | 1 | 735 | 0.80 | 0.84 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,227 | 0.42 | 0.26 | 0.11 | -0.03 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.54 | 0.02 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/29/2026 1:59:02 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:02 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:59:02 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.07 | -0.03 | 0.02 | -0.02 | 4/17/2026 | 5/29/2026 1:59:02 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.06 | +25.00% | 0.01 | 4 | 143 | 0.49 | -0.16 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 30.00 | 1.00 | 3.40 | 2.20 | 2.28 | 0.00 | 0.00% | 0.07 | 0 | 118 | 0.76 | -0.74 | 0.11 | -0.03 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |
| 35.00 | 5.70 | 9.90 | 7.80 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.64 | -0.98 | 0.02 | 0.00 | 5/6/2026 | 5/29/2026 1:59:02 PM EST |
| 40.00 | 11.10 | 14.90 | 13.00 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 45.00 | 15.60 | 19.90 | 17.75 | % | 0.39 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST |