MAGS · Option chain

MAGS Option Chain

Every listed MAGS strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$70.43

Call open interest

77,737

Put open interest

29,390

Put/call (volume)

0.07

14,677 contracts changed hands across these expirations — 13,736 calls against 941 puts. Calls outtraded puts 14.60 to one.

Sep 11, 20266 days

call OI 832 · put OI 691

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.70 / 14.00	—	—	57	—	0.00 / 0.55	—	4
9.85	9.80 / 10.90	16	16	60	—	0.00 / 0.10	—	4
—	6.70 / 9.10	—	—	62	—	0.00 / 0.10	—	62
—	6.20 / 8.40	—	—	62.5	—	0.00 / 0.30	—	7
—	5.70 / 8.00	—	—	63	—	0.00 / 0.15	—	3
—	5.20 / 7.50	—	2	63.5	—	0.00 / 0.30	—	55
—	4.90 / 7.00	—	3	64	0.02	0.00 / 0.15	10	21
—	4.40 / 6.40	—	8	64.5	—	0.00 / 0.15	—	8
—	3.90 / 6.00	—	22	65	—	0.00 / 0.20	—	21
—	3.40 / 5.50	—	6	65.5	0.12	0.00 / 0.15	5	38
—	2.80 / 5.00	—	9	66	0.09	0.00 / 0.35	1	15
—	2.50 / 4.50	—	16	66.5	—	0.00 / 0.30	—	31
—	2.20 / 4.00	—	54	67	0.05	0.00 / 0.30	8	100
3.30	2.95 / 3.50	2	52	67.5	0.09	0.00 / 0.30	109	92
2.10	2.15 / 3.10	2	30	68	0.10	0.05 / 0.35	7	41
2.24	2.05 / 2.55	3	69	68.5	—	0.00 / 0.40	—	27
1.90	1.45 / 2.10	4	75	69	0.22	0.10 / 0.45	16	54
1.46	0.95 / 1.50	8	18	69.5	0.35	0.25 / 0.60	1	21
1.25	0.90 / 1.35	59	125	70	0.50	0.40 / 0.75	48	86
0.86	0.55 / 0.90	4	118	70.5	0.64	0.60 / 0.80	2	1
0.50	0.40 / 0.65	42	63	71	0.85	0.80 / 1.25	2	—
0.35	0.25 / 0.50	24	3	71.5	1.60	1.15 / 1.55	8	—
0.32	0.15 / 0.35	133	104	72	1.60	1.50 / 1.85	2	—
0.10	0.00 / 0.15	15	—	73	—	2.20 / 3.80	—	—
0.07	0.00 / 0.20	30	—	74	—	3.10 / 4.60	—	—
—	0.00 / 0.05	—	1	75	—	4.10 / 6.20	—	—
—	0.00 / 0.30	—	38	80	—	9.00 / 11.30	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 74,062 · put OI 27,585

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.70 / 17.10	—	4	54	—	0.00 / 0.75	—	153
—	15.30 / 15.90	—	48	55	—	0.00 / 0.30	—	1,285
—	12.70 / 15.10	—	119	56	—	0.00 / 0.25	—	60
—	11.70 / 14.00	—	17	57	0.05	0.00 / 0.10	1	1,711
—	10.70 / 13.00	—	48	58	0.05	0.00 / 0.20	1	144
—	10.00 / 12.00	—	111	59	0.05	0.00 / 0.10	2	214
9.94	10.00 / 11.10	17	191	60	0.01	0.00 / 0.20	1	7,649
9.00	8.10 / 9.90	1	76	61	—	0.00 / 0.35	—	523
—	7.40 / 8.90	—	439	62	0.15	0.00 / 0.15	5	7,466
7.80	7.40 / 8.20	5	204	63	0.02	0.00 / 0.15	2	1,288
—	5.30 / 7.50	—	—	63.5	—	0.00 / 0.75	—	13
6.88	6.40 / 7.10	51	4,558	64	0.10	0.00 / 0.20	10	1,578
—	5.10 / 6.50	—	—	64.5	—	0.00 / 0.75	—	10
5.56	5.40 / 5.70	80	9,201	65	0.05	0.05 / 0.35	26	2,337
—	4.00 / 5.60	—	2	65.5	—	0.00 / 0.15	—	3
4.70	4.20 / 5.10	13	481	66	0.10	0.05 / 0.20	2	427
—	3.10 / 4.60	—	5	66.5	—	0.00 / 0.35	—	3
4.00	3.50 / 4.10	17	9,138	67	0.20	0.10 / 0.30	101	1,734
3.60	2.10 / 3.70	20	196	67.5	0.30	0.00 / 0.50	1	8
2.95	2.70 / 3.10	310	2,102	68	0.30	0.00 / 0.40	17	301
2.36	2.20 / 2.50	27	7	68.5	—	0.25 / 0.50	—	23
2.10	1.85 / 2.50	31	705	69	0.46	0.35 / 0.75	56	329
1.75	1.45 / 2.10	5	5	69.5	0.63	0.50 / 1.60	3	1
1.40	1.30 / 1.55	4,070	7,959	70	0.85	0.70 / 1.00	7	264
1.22	0.80 / 1.50	655	5,526	70.5	0.90	0.20 / 1.25	91	1
0.87	0.75 / 1.00	182	5,209	71	1.36	1.10 / 1.50	5	9
0.70	0.55 / 0.75	184	7	71.5	—	1.40 / 1.85	—	11
0.48	0.40 / 0.55	5,253	8,657	72	—	1.75 / 2.15	—	14
—	0.20 / 0.35	—	6,579	73	—	2.35 / 4.10	—	—
0.17	0.05 / 0.25	5	7,491	74	—	3.20 / 4.80	—	—
0.05	0.00 / 0.10	42	2,677	75	—	4.10 / 4.70	—	25
—	0.00 / 0.55	—	49	76	—	5.10 / 7.20	—	—
—	0.00 / 0.10	—	1,514	77	—	6.10 / 8.20	—	—
—	0.00 / 0.75	—	40	78	—	7.10 / 9.20	—	—
—	0.00 / 0.15	—	421	80	—	9.10 / 11.20	—	1
—	0.00 / 0.20	—	276	85	—	13.90 / 16.40	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 505 · put OI 193

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.80 / 16.30	—	—	55	—	0.00 / 0.45	—	6
—	11.80 / 14.20	—	—	57	—	0.00 / 0.25	—	3
—	10.80 / 13.40	—	1	58	—	0.00 / 0.25	—	—
—	9.80 / 13.00	—	2	59	—	0.00 / 0.25	—	3
10.60	10.00 / 11.20	20	—	60	—	0.00 / 0.25	—	1
—	6.90 / 9.20	—	—	62	—	0.00 / 0.30	—	5
—	7.00 / 8.70	—	1	62.5	—	0.00 / 0.30	—	8
—	5.90 / 8.30	—	4	63	—	0.00 / 0.35	—	34
—	5.80 / 7.70	—	4	63.5	—	0.00 / 0.55	—	4
—	5.50 / 7.20	—	1	64	0.12	0.00 / 0.20	2	9
—	4.70 / 6.60	—	45	64.5	—	0.00 / 0.40	—	4
—	4.40 / 6.20	—	47	65	0.13	0.00 / 0.35	18	25
—	3.80 / 5.70	—	14	65.5	—	0.05 / 0.40	—	8
—	3.80 / 5.30	—	13	66	0.20	0.00 / 0.45	2	26
—	3.30 / 4.80	—	4	66.5	—	0.00 / 0.55	—	3
—	3.10 / 4.30	—	17	67	0.35	0.10 / 0.45	5	14
3.60	3.10 / 3.90	1	17	67.5	—	0.10 / 0.70	—	3
3.00	2.75 / 3.50	21	18	68	—	0.10 / 0.65	—	8
—	2.45 / 3.10	—	11	68.5	0.65	0.30 / 0.70	4	6
2.15	1.35 / 2.60	4	63	69	0.64	0.25 / 0.95	4	—
—	1.70 / 2.25	—	9	69.5	0.90	0.70 / 0.90	3	1
1.70	1.25 / 1.90	70	54	70	1.03	1.00 / 1.85	12	—
1.63	0.60 / 2.40	4	36	70.5	1.17	1.05 / 1.30	2	1
1.30	0.80 / 1.35	20	70	71	—	1.25 / 1.75	—	2
0.70	0.60 / 1.35	2	50	71.5	—	1.55 / 2.05	—	2
0.79	0.60 / 0.90	1	14	72	2.35	1.90 / 2.35	18	13
—	0.45 / 0.70	—	—	72.5	—	1.35 / 3.50	—	3
0.45	0.20 / 0.60	4	4	73	3.00	2.50 / 3.20	9	1
—	0.05 / 0.25	—	3	75	—	4.00 / 5.90	—	—
—	0.00 / 0.20	—	3	80	—	8.90 / 11.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 710 · put OI 121

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.80 / 16.50	—	—	55	—	0.00 / 0.75	—	6
—	11.80 / 14.60	—	1	57	—	0.00 / 0.75	—	—
—	7.90 / 10.40	—	—	61	—	0.00 / 0.75	—	5
—	7.50 / 9.90	—	—	61.5	—	0.00 / 0.40	—	2
—	7.80 / 9.30	—	1	62	—	0.00 / 0.75	—	4
—	6.70 / 8.80	—	1	62.5	—	0.00 / 0.75	—	8
—	6.20 / 8.30	—	—	63	0.10	0.00 / 0.40	1	3
—	5.70 / 8.10	—	1	63.5	—	0.00 / 0.75	—	1
—	5.20 / 7.50	—	5	64	0.19	0.05 / 0.40	4	2
—	5.30 / 6.90	—	6	64.5	—	0.00 / 0.75	—	6
—	4.40 / 6.40	—	17	65	0.32	0.15 / 0.55	6	27
—	4.00 / 6.00	—	35	65.5	0.25	0.05 / 0.60	2	3
—	3.60 / 5.40	—	36	66	0.48	0.05 / 0.70	2	4
—	3.10 / 5.10	—	10	66.5	—	0.00 / 0.55	—	—
—	2.70 / 4.60	—	50	67	0.50	0.20 / 0.80	9	2
—	2.40 / 4.20	—	6	67.5	0.37	0.20 / 0.75	4	7
3.20	2.90 / 3.70	3	35	68	0.66	0.40 / 0.95	15	30
3.06	2.55 / 3.40	10	16	68.5	—	0.40 / 0.95	—	2
2.25	2.35 / 2.85	5	11	69	0.93	0.65 / 1.20	15	1
—	1.85 / 2.50	—	2	69.5	—	0.90 / 1.40	—	—
—	1.55 / 2.20	—	122	70	1.50	1.05 / 1.55	4	—
1.80	1.35 / 1.90	11	5	70.5	—	1.25 / 1.80	—	—
1.42	1.00 / 1.60	8	2	71	—	1.50 / 1.95	—	—
1.00	0.85 / 1.35	10	201	71.5	—	1.75 / 2.25	—	2
1.00	0.65 / 1.15	2	119	72	—	2.05 / 2.55	—	2
—	0.00 / 0.95	—	5	72.5	2.65	2.25 / 2.90	4	4
0.65	0.50 / 0.70	2	—	73	—	1.95 / 4.00	—	—
0.53	0.40 / 0.65	2	—	73.5	3.60	2.90 / 3.70	4	—
0.40	0.15 / 0.70	70	—	74	—	3.30 / 5.20	—	—
—	0.00 / 0.70	—	23	75	—	4.20 / 6.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 181 · put OI 66

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	9.20 / 11.30	—	18	60	—	0.00 / 0.75	—	—
—	8.60 / 10.30	—	18	61	—	0.00 / 0.75	—	—
—	7.30 / 9.60	—	—	62	—	0.00 / 0.75	—	1
—	6.80 / 9.10	—	—	62.5	—	0.00 / 0.75	—	2
—	6.60 / 8.70	—	—	63	—	0.05 / 0.75	—	2
—	6.10 / 8.00	—	7	63.5	—	0.00 / 0.75	—	2
—	5.80 / 7.40	—	8	64	—	0.10 / 0.65	—	2
—	5.00 / 7.00	—	5	64.5	—	0.20 / 0.65	—	1
—	4.50 / 6.60	—	3	65	—	0.05 / 0.50	—	1
—	4.10 / 6.10	—	2	65.5	0.38	0.05 / 0.75	2	1
—	3.70 / 5.80	—	5	66	0.42	0.15 / 0.60	10	1
—	3.40 / 5.20	—	38	66.5	—	0.25 / 0.85	—	1
—	2.85 / 4.80	—	43	67	0.60	0.00 / 1.70	10	2
—	2.70 / 4.50	—	1	67.5	0.75	0.45 / 0.85	2	—
3.69	2.55 / 4.70	7	3	68	—	0.65 / 1.05	—	—
3.00	2.20 / 3.50	5	3	68.5	—	0.80 / 1.10	—	—
2.65	2.55 / 3.10	31	6	69	—	0.75 / 1.25	—	1
—	1.85 / 2.45	—	14	70	—	1.20 / 1.85	—	1
1.95	0.90 / 2.15	3	—	70.5	—	1.45 / 1.95	—	1
1.25	1.30 / 1.85	4	—	71	—	1.60 / 2.20	—	1
1.45	1.05 / 1.65	2	2	71.5	—	1.85 / 2.45	—	19
—	0.85 / 1.40	—	2	72	—	2.20 / 2.70	—	6
—	0.20 / 1.15	—	—	72.5	—	2.50 / 4.10	—	12
—	0.05 / 1.05	—	3	73	—	1.70 / 4.20	—	9
0.50	0.20 / 0.70	10	—	74	—	3.00 / 5.30	—	—
0.30	0.10 / 0.65	3	—	75	—	4.00 / 6.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,447 · put OI 734

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.90 / 16.50	—	—	55	0.16	0.00 / 0.20	3	9
—	11.90 / 14.60	—	—	57	—	0.00 / 0.75	—	1
—	10.90 / 13.20	—	—	58	—	0.00 / 0.20	—	1
—	10.10 / 12.20	—	—	59	—	0.00 / 0.75	—	20
—	9.80 / 11.30	—	15	60	0.15	0.00 / 0.35	1	53
—	8.40 / 10.40	—	—	61	0.19	0.10 / 0.40	3	1
—	7.40 / 9.30	—	—	62	—	0.00 / 0.75	—	3
8.16	7.80 / 8.40	2	—	63	0.28	0.10 / 0.50	3	8
—	5.50 / 7.50	—	—	64	0.35	0.25 / 0.45	6	8
—	4.90 / 6.50	—	34	65	0.45	0.40 / 0.50	7	344
—	4.00 / 5.70	—	3	66	0.56	0.50 / 1.00	26	16
4.40	4.30 / 4.80	25	95	67	0.75	0.65 / 0.85	43	56
3.82	3.50 / 4.00	33	34	68	0.94	0.65 / 1.20	7	77
3.20	2.85 / 3.30	2	42	69	1.15	1.15 / 1.45	50	94
2.52	2.20 / 2.50	341	722	70	1.55	1.10 / 1.70	57	36
1.94	1.65 / 2.00	304	244	71	—	1.80 / 2.35	—	—
1.45	1.20 / 1.50	21	74	72	2.60	2.40 / 2.75	8	7
1.00	0.45 / 1.10	1,224	13	73	—	2.95 / 3.40	—	—
0.76	0.20 / 0.80	127	1	74	3.85	3.70 / 4.30	4	—
0.50	0.35 / 0.55	10	166	75	—	4.40 / 6.20	—	—
0.35	0.25 / 0.35	2	—	76	—	5.20 / 6.80	—	—
—	0.00 / 0.75	—	1	77	—	5.90 / 8.10	—	—
—	0.00 / 0.75	—	3	79	—	7.70 / 10.30	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on MAGS

MAGS options score MAGS gamma walls MAGS max pain MAGS IV rank MAGS put/call ratio MAGS options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.