Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MAGS
Roundhill Magnificent Seven ETF
stock BATS ETF

At Close
May 12, 2025 3:59:46 PM EDT
50.63USD+5.776%(+2.76)3,830,727
50.62Bid   50.64Ask   0.02Spread
Pre-market
May 12, 2025 9:28:30 AM EDT
50.52USD+5.536%(+2.65)135,424
After-hours
May 12, 2025 4:56:30 PM EDT
50.61USD-0.049%(-0.02)6,243
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Sep 19, 2025Dec 19, 2025

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,5683293916,268


MAGS May 16, 2025 Exp. - Volume by Strike
Puts
Calls

MAGS May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

MAGS May 16, 2025 Exp. - Max Pain @ $47.00

Puts
Calls


MAGS May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C00%0MAGS250516C00070000
65.00 C00%0MAGS250516C00065000
60.00 C00%0MAGS250516C00060000
58.00 C00%0MAGS250516C00058000
57.00 C00%0MAGS250516C00057000
56.00 C0.11+22.22%2303-31MAGS250516C00056000
55.00 C0.06+20.00%1704-28MAGS250516C00055000
54.00 C0.01-90.00%1304-07MAGS250516C00054000
53.00 C0.05-58.33%21204-21MAGS250516C00053000
52.50 C00%0MAGS250516C00052500
52.00 C0.08-20.00%107805-02MAGS250516C00052000
51.50 C0.10+25.00%2205-09MAGS250516C00051500
51.00 C0.10+100.00%422405-09MAGS250516C00051000
50.50 C0.140%3305-05MAGS250516C00050500
50.00 C0.12-40.00%403,67105-09MAGS250516C00050000
49.50 C0.20-33.33%222105-09MAGS250516C00049500
49.00 C0.35-20.45%7621405-09MAGS250516C00049000
48.50 C0.50-27.54%889505-09MAGS250516C00048500
48.00 C0.750.00%8635605-09MAGS250516C00048000
47.50 C1.05-13.93%487405-09MAGS250516C00047500
47.00 C1.33-13.07%2026605-09MAGS250516C00047000
46.50 C1.65-14.06%23905-09MAGS250516C00046500
46.00 C2.12-7.83%1416905-09MAGS250516C00046000
45.50 C2.63-16.51%21005-05MAGS250516C00045500
45.00 C3.10-6.63%1410805-09MAGS250516C00045000
44.50 C2.99-22.14%37705-08MAGS250516C00044500
44.00 C4.05-1.22%168005-09MAGS250516C00044000
43.50 C4.88+39.43%4805-09MAGS250516C00043500
43.00 C5.40+12.03%23405-09MAGS250516C00043000
42.50 C3.80-7.32%99304-30MAGS250516C00042500
42.00 C6.00+29.31%68505-09MAGS250516C00042000
41.50 C5.200%1105-07MAGS250516C00041500
41.00 C7.50+2.74%42005-09MAGS250516C00041000
40.50 C5.29+60.79%14104-30MAGS250516C00040500
40.00 C8.09+3.72%36305-08MAGS250516C00040000
39.50 C5.10+41.67%2204-23MAGS250516C00039500
39.00 C6.35-18.59%3304-03MAGS250516C00039000
38.00 C8.75+29.82%1205-07MAGS250516C00038000
37.50 C00%0MAGS250516C00037500
37.00 C10.86+14.32%11405-01MAGS250516C00037000
36.00 C10.55+5.50%1104-29MAGS250516C00036000
35.00 C7.30+17.74%71804-22MAGS250516C00035000
Puts
StrikePriceChangeVolOILastContract Name
70.00 P00%0MAGS250516P00070000
65.00 P00%0MAGS250516P00065000
60.00 P00%0MAGS250516P00060000
58.00 P00%0MAGS250516P00058000
57.00 P00%0MAGS250516P00057000
56.00 P8.690%1003-20MAGS250516P00056000
55.00 P00%0MAGS250516P00055000
54.00 P00%0MAGS250516P00054000
53.00 P7.15-7.14%31304-01MAGS250516P00053000
52.50 P00%0MAGS250516P00052500
52.00 P6.22-7.85%31004-01MAGS250516P00052000
51.50 P00%0MAGS250516P00051500
51.00 P6.32+20.84%11604-09MAGS250516P00051000
50.50 P2.350%8405-09MAGS250516P00050500
50.00 P2.00-21.26%31105-08MAGS250516P00050000
49.50 P00%0MAGS250516P00049500
49.00 P1.53+17.69%8862105-09MAGS250516P00049000
48.50 P1.10-17.29%664105-09MAGS250516P00048500
48.00 P0.83+3.75%30618705-09MAGS250516P00048000
47.50 P0.55-9.84%4210005-09MAGS250516P00047500
47.00 P0.45-23.73%8011805-09MAGS250516P00047000
46.50 P0.30-25.00%423605-09MAGS250516P00046500
46.00 P0.20-9.09%3411505-09MAGS250516P00046000
45.50 P0.15-25.00%23105-09MAGS250516P00045500
45.00 P0.13+8.33%6040205-09MAGS250516P00045000
44.50 P0.10+100.00%1011105-09MAGS250516P00044500
44.00 P0.10+25.00%414805-09MAGS250516P00044000
43.50 P0.20-42.86%2405-05MAGS250516P00043500
43.00 P0.05-84.85%226105-09MAGS250516P00043000
42.50 P0.050.00%1204,52005-09MAGS250516P00042500
42.00 P0.05-28.57%13214605-09MAGS250516P00042000
41.50 P0.03-40.00%2905-09MAGS250516P00041500
41.00 P0.05-50.00%41,21005-08MAGS250516P00041000
40.50 P0.050.00%14005-08MAGS250516P00040500
40.00 P0.10-60.00%164,86105-01MAGS250516P00040000
39.50 P0.050.00%11405-08MAGS250516P00039500
39.00 P0.050.00%95605-05MAGS250516P00039000
38.00 P0.050.00%261405-07MAGS250516P00038000
37.50 P0.050.00%151605-07MAGS250516P00037500
37.00 P0.03-40.00%111705-08MAGS250516P00037000
36.00 P0.02-33.33%133205-07MAGS250516P00036000
35.00 P0.04+100.00%5,0002,44305-08MAGS250516P00035000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC