Expiration
Puts
for market date September 09, 2025
Calls
for market date September 09, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAGS20250912P00057000 | 57.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | 85.44% | -0.15 | 0.05 | -0.18 | 0.01 | -0.00 |
| MAGS20250912P00057500 | 57.50 | 0.00 | 0.75 | 0.00 | 0 | 17 | 79.00% | -0.16 | 0.05 | -0.17 | 0.01 | -0.00 |
| MAGS20250912P00058000 | 58.00 | 0.00 | 0.30 | 0.05 | 1 | 58 | 41.63% | -0.05 | 0.04 | -0.03 | 0.01 | -0.00 |
| MAGS20250912P00058500 | 58.50 | 0.00 | 0.75 | 0.00 | 0 | 15 | 65.88% | -0.18 | 0.07 | -0.16 | 0.01 | -0.00 |
| MAGS20250912P00059000 | 59.00 | 0.00 | 0.95 | 0.00 | 0 | 7 | 32.17% | -0.06 | 0.07 | -0.03 | 0.01 | -0.00 |
| MAGS20250912P00059500 | 59.50 | 0.00 | 0.10 | 0.08 | 30 | 77 | 27.31% | -0.07 | 0.09 | -0.03 | 0.01 | -0.00 |
| MAGS20250912P00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 65 | 22.33% | -0.09 | 0.13 | -0.03 | 0.01 | -0.00 |
| MAGS20250912P00060500 | 60.50 | 0.00 | 0.15 | 0.00 | 0 | 29 | 21.29% | -0.16 | 0.20 | -0.05 | 0.01 | -0.00 |
| MAGS20250912P00061000 | 61.00 | 0.00 | 0.25 | 0.20 | 17 | 78 | 19.35% | -0.26 | 0.30 | -0.06 | 0.02 | -0.00 |
| MAGS20250912P00061500 | 61.50 | 0.20 | 0.35 | 0.00 | 0 | 107 | 18.18% | -0.43 | 0.38 | -0.07 | 0.02 | -0.00 |
| MAGS20250912P00062000 | 62.00 | 0.35 | 0.55 | 0.52 | 15 | 39 | 16.25% | -0.64 | 0.41 | -0.06 | 0.02 | -0.00 |
| MAGS20250912P00062500 | 62.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 19.80% | -0.77 | 0.28 | -0.06 | 0.02 | -0.00 |
| MAGS20250912P00063000 | 63.00 | 0.90 | 1.75 | 0.00 | 0 | 1 | 26.08% | -0.81 | 0.19 | -0.07 | 0.02 | -0.00 |
| MAGS20250912P00063500 | 63.50 | 1.35 | 2.00 | 0.00 | 0 | 0 | 27.95% | -0.87 | 0.14 | -0.05 | 0.01 | -0.00 |
| MAGS20250912P00064000 | 64.00 | 1.95 | 2.60 | 0.00 | 0 | 0 | 39.28% | -0.84 | 0.11 | -0.09 | 0.01 | -0.00 |
| MAGS20250912P00065000 | 65.00 | 2.85 | 3.70 | 0.00 | 0 | 0 | 31.19% | -0.97 | 0.04 | -0.02 | 0.00 | -0.00 |
| MAGS20250912P00066000 | 66.00 | 4.00 | 4.70 | 0.00 | 0 | 0 | 48.28% | -0.94 | 0.05 | -0.05 | 0.01 | -0.00 |
| MAGS20250912P00066500 | 66.50 | 4.30 | 5.20 | 0.00 | 0 | 0 | 42.05% | -0.98 | 0.03 | -0.02 | 0.00 | -0.00 |
| MAGS20250912P00067000 | 67.00 | 4.80 | 5.40 | 0.00 | 0 | 0 | 45.52% | -0.98 | 0.02 | -0.02 | 0.00 | -0.00 |
| MAGS20250912P00068000 | 68.00 | 5.80 | 6.50 | 0.00 | 0 | 0 | 77.74% | -0.91 | 0.04 | -0.10 | 0.01 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAGS20250912C00057000 | 57.00 | 4.40 | 5.20 | 0.00 | 0 | 0 | 55.16% | 0.94 | 0.04 | -0.05 | 0.01 | 0.00 |
| MAGS20250912C00057500 | 57.50 | 3.80 | 4.60 | 0.00 | 0 | 1 | 56.75% | 0.92 | 0.05 | -0.07 | 0.01 | 0.00 |
| MAGS20250912C00058000 | 58.00 | 3.70 | 3.90 | 0.00 | 0 | 15 | 36.21% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| MAGS20250912C00058500 | 58.50 | 3.20 | 3.30 | 0.00 | 0 | 106 | 31.91% | 0.97 | 0.04 | -0.02 | 0.00 | 0.00 |
| MAGS20250912C00059000 | 59.00 | 2.70 | 2.90 | 0.00 | 0 | 8 | 44.81% | 0.86 | 0.09 | -0.09 | 0.01 | 0.00 |
| MAGS20250912C00059500 | 59.50 | 2.25 | 2.40 | 1.92 | 3 | 11 | 27.08% | 0.93 | 0.09 | -0.03 | 0.01 | 0.00 |
| MAGS20250912C00060000 | 60.00 | 1.75 | 1.90 | 1.72 | 6 | 26 | 26.96% | 0.87 | 0.14 | -0.05 | 0.01 | 0.00 |
| MAGS20250912C00060500 | 60.50 | 1.25 | 1.45 | 0.00 | 0 | 13 | 24.59% | 0.81 | 0.20 | -0.06 | 0.02 | 0.00 |
| MAGS20250912C00061000 | 61.00 | 0.85 | 1.00 | 1.12 | 3 | 417 | 20.58% | 0.72 | 0.29 | -0.07 | 0.02 | 0.00 |
| MAGS20250912C00061500 | 61.50 | 0.00 | 0.55 | 0.53 | 10 | 59 | 19.22% | 0.57 | 0.36 | -0.08 | 0.02 | 0.00 |
| MAGS20250912C00062000 | 62.00 | 0.20 | 0.30 | 0.30 | 71 | 47 | 17.35% | 0.37 | 0.39 | -0.07 | 0.02 | 0.00 |
| MAGS20250912C00062500 | 62.50 | 0.05 | 0.20 | 0.10 | 5 | 9 | 13.11% | 0.14 | 0.30 | -0.03 | 0.01 | 0.00 |
| MAGS20250912C00063000 | 63.00 | 0.00 | 0.10 | 0.01 | 7 | 15 | 18.29% | 0.10 | 0.18 | -0.03 | 0.01 | 0.00 |
| MAGS20250912C00063500 | 63.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 45.81% | 0.25 | 0.12 | -0.14 | 0.02 | 0.00 |
| MAGS20250912C00064000 | 64.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 23.89% | 0.05 | 0.07 | -0.02 | 0.01 | 0.00 |
| MAGS20250912C00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 36.29% | 0.06 | 0.06 | -0.03 | 0.01 | 0.00 |
| MAGS20250912C00066000 | 66.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 75.39% | 0.17 | 0.06 | -0.18 | 0.01 | 0.00 |
| MAGS20250912C00066500 | 66.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 80.72% | 0.16 | 0.05 | -0.18 | 0.01 | 0.00 |
| MAGS20250912C00067000 | 67.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 85.90% | 0.16 | 0.05 | -0.18 | 0.01 | 0.00 |
| MAGS20250912C00068000 | 68.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 95.88% | 0.14 | 0.04 | -0.19 | 0.01 | 0.00 |
