Cboe Global Markets

MAGS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Roundhill Magnificent Seven ETF (mags)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
52.71
Ask: 
52.78
Vol: 
2,769,889
Last: 
52.77
Change: 
+1.14 (+2.211%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 51.500
1.51
+1.06
0
1.65
5
0
1
0.0001
9
MAGS 52.000
0.75
+0.55
0
0.9
66
0
0.9974
0.0319
710
MAGS 52.500
0.33
+0.205
0.15
0.4
25
0.95
0.8034
1.1487
286
MAGS 53.000
0.05
+0
0
0.05
429
0.74
0.1021
0.7704
424
MAGS 54.000
0.01
-0.04
0
0.05
103
2.13
0
0
350
MAGS 55.000
0.03
+0.005
0
0.1
2
3.85
0
0
37
Fri Jun 06 2025
Strike
MAGS 51.500
MAGS 52.000
MAGS 52.500
MAGS 53.000
MAGS 54.000
MAGS 55.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 51.500
0.05
-0.2
0
0.1
37
2.46
0
0.0001
56
MAGS 52.000
0.05
-0.45
0
0.2
57
2.17
-0.0026
0.0319
372
MAGS 52.500
0.05
-0.825
0
0.05
48
0.59
-0.1966
1.1487
200
MAGS 53.000
0.3
-1.05
0.25
0.4
40
0.79
-0.8979
0.7704
44
MAGS 54.000
2.18
+0
0
1.7
0
0
-1
0
0
MAGS 55.000
0
+0
1.8
2.55
0
0
-1
0
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 51.500
1.72
+0
1.4
1.65
0
0.25
0.7567
0.1668
2
MAGS 52.000
1.12
+0.47
1.05
1.25
19
0.24
0.6785
0.2097
120
MAGS 52.500
0.91
+0.485
0.7
0.85
11
0.22
0.5718
0.2494
25
MAGS 53.000
0.5
+0.225
0.45
0.55
182
0.22
0.4429
0.263
191
MAGS 54.000
0.2
+0.1
0.1
0.25
83
0.2
0.2268
0.1887
356
MAGS 55.000
0.1
+0
0
0.35
20
0.29
0.1223
0.1094
160
Fri Jun 13 2025
Strike
MAGS 51.500
MAGS 52.000
MAGS 52.500
MAGS 53.000
MAGS 54.000
MAGS 55.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 51.500
0.2
-0.475
0.15
0.3
3
0.23
-0.2464
0.1691
13
MAGS 52.000
0.37
-0.605
0.3
0.4
20
0.23
-0.326
0.213
92
MAGS 52.500
0.52
-0.705
0.5
0.55
17
0.22
-0.4351
0.254
65
MAGS 53.000
0.75
-0.8
0.7
0.9
56
0.23
-0.567
0.2684
36
MAGS 54.000
1.3
-1.05
1.25
1.55
7
0.18
-0.787
0.1925
24
MAGS 55.000
0
+0
1.9
2.7
0
0.16
-0.8908
0.11
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 51.500
1.8
+0.625
0.5
1.85
10
0
0.7172
0.1432
64
MAGS 52.000
1.4
+0.525
1.3
1.5
3
0.23
0.6462
0.1653
324
MAGS 52.500
1.07
+0.395
0.95
1.15
15
0.22
0.5619
0.1824
28
MAGS 53.000
0.8
+0.3
0.7
0.85
150
0.21
0.4689
0.1893
739
MAGS 54.000
0.37
+0.17
0.35
0.45
34
0.21
0.2915
0.1642
3691
MAGS 55.000
0.18
+0.105
0.1
0.2
27
0.2
0.1688
0.1145
971
Fri Jun 20 2025
Strike
MAGS 51.500
MAGS 52.000
MAGS 52.500
MAGS 53.000
MAGS 54.000
MAGS 55.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 51.500
0.9
+0
0.4
0.5
0
0.23
-0.2858
0.1451
16
MAGS 52.000
0.55
-0.575
0.5
0.65
21
0.22
-0.3581
0.1677
145
MAGS 52.500
0.73
-0.77
0.65
0.85
3
0.21
-0.4439
0.1856
11
MAGS 53.000
0.92
-0.805
0.85
1.05
20
0.2
-0.5389
0.1932
217
MAGS 54.000
2.19
+0
1.45
1.65
0
0.19
-0.721
0.1696
96
MAGS 55.000
2.23
-1.12
2.3
2.45
5
0.19
-0.8476
0.1198
70
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 51.000
2.6
+0
2.3
2.6
0
0.26
0.7325
0.1023
35
MAGS 51.500
2.5
+0
0.1
2.15
0
0.25
0.6843
0.1156
85
MAGS 52.000
1.8
+0.625
1.55
1.85
1
0.24
0.6277
0.1284
127
MAGS 53.000
1.1
+0.225
0.95
1.2
1
0.23
0.4924
0.1452
87
MAGS 54.000
0.63
+0.23
0.5
0.9
2
0.24
0.3484
0.1386
168
MAGS 55.000
0.35
+0.175
0.25
1
10
0.21
0.2302
0.1119
69
Fri Jun 27 2025
Strike
MAGS 51.000
MAGS 51.500
MAGS 52.000
MAGS 53.000
MAGS 54.000
MAGS 55.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 51.000
0.62
-0.355
0.45
0.6
1
0.25
-0.2719
0.104
24
MAGS 51.500
0.68
-0.42
0
0.85
10
0.19
-0.3213
0.1178
22
MAGS 52.000
0.69
+0
0.65
0.95
0
0.23
-0.3793
0.1312
21
MAGS 53.000
1.3
-0.625
1.05
1.35
4
0.22
-0.5188
0.1496
17
MAGS 54.000
0
+0
1.55
1.9
0
0.2
-0.6688
0.1451
0
MAGS 55.000
0
+0
2.35
2.7
0
0.21
-0.7933
0.1199
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.