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)

2025-03-14 15:59:59 ET (Delayed)
Bid: 
47.55
Ask: 
47.58
Vol: 
4,011,902
Last: 
47.58
Change: 
+1.36 (+2.9367%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 45.000
2.25
+0.85
1.65
2.85
2
5.42
1
0
34
MAGS 46.000
1.56
+0.835
0
1.8
11
3.37
1
0
34
MAGS 47.000
0.5
+0.225
0.05
0.8
50
1.71
1
0.0007
96
MAGS 48.000
0.02
-0.08
0
0.05
96
0.91
0.0158
0.2473
67
MAGS 48.500
0.06
-0.015
0
2.15
8
0
0
0
62
MAGS 49.000
0.01
-0.04
0
0.05
5
2.42
0
0
164
Fri Mar 14 2025
Strike
MAGS 45.000
MAGS 46.000
MAGS 47.000
MAGS 48.000
MAGS 48.500
MAGS 49.000
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 45.000
0.05
-0.1
0
0.05
1
4.35
0
0
65
MAGS 46.000
0.05
-0.4
0
0.05
6
2.94
0
0
157
MAGS 47.000
0.27
-0.73
0
0.25
36
2.53
0
0.0007
45
MAGS 48.000
0.51
-1.315
0
1.4
9
0
-0.9842
0.2473
38
MAGS 48.500
1.2
-1.075
0.75
1
1
1.79
-1
0
15
MAGS 49.000
2.1
-0.675
1.35
2.35
3
1.8
-1
0
31
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 45.000
2.94
+0.79
2.95
3.1
6
0.5
0.8056
0.083
250
MAGS 46.000
2.2
+0.725
2.05
2.3
16
0.45
0.7176
0.1083
54
MAGS 47.000
1.45
+0.375
1.5
1.6
32
0.45
0.6022
0.1309
33
MAGS 48.000
0.91
+0.26
0.85
1.05
66
0.42
0.4649
0.142
1320
MAGS 49.000
0.5
+0.1
0.5
0.6
66
0.41
0.3229
0.1338
4340
MAGS 49.500
0.41
+0.16
0.35
0.5
40
0.41
0.2576
0.1222
97
Fri Mar 21 2025
Strike
MAGS 45.000
MAGS 46.000
MAGS 47.000
MAGS 48.000
MAGS 49.000
MAGS 49.500
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 45.000
0.35
-0.5
0.3
0.4
72
0.49
-0.1941
0.0831
2189
MAGS 46.000
0.51
-0.69
0.45
0.6
14
0.45
-0.2823
0.1085
133
MAGS 47.000
0.85
-0.825
0.75
0.85
285
0.42
-0.398
0.1312
512
MAGS 48.000
1.37
-0.98
1.1
1.35
69
0.4
-0.5358
0.1425
119
MAGS 49.000
2
-1.05
1.65
1.95
3
0.37
-0.6783
0.1343
103
MAGS 49.500
2.35
-1.1
2
2.3
1
0.36
-0.7439
0.1228
36
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 46.500
2.27
+0.545
2.1
2.45
1
0.44
0.633
0.0916
6
MAGS 47.000
2.11
+0
1.7
2.1
0
0.41
0.5868
0.097
6
MAGS 47.500
1.92
+0
1.45
1.9
0
0.42
0.5375
0.1013
5
MAGS 48.000
1.55
+0.525
1.15
1.55
10
0.4
0.4859
0.1039
62
MAGS 48.500
1
+0.175
0.9
1.3
2
0.39
0.433
0.1046
41
MAGS 49.000
0.89
+0.215
0.8
0.95
1
0.38
0.3801
0.1032
19
Fri Mar 28 2025
Strike
MAGS 46.500
MAGS 47.000
MAGS 47.500
MAGS 48.000
MAGS 48.500
MAGS 49.000
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 46.500
1.6
+0
0.85
1.15
0
0.41
-0.3678
0.092
14
MAGS 47.000
1.3
-0.775
1
1.35
1
0.41
-0.4143
0.0975
277
MAGS 47.500
1.97
+0
1.1
1.5
0
0.38
-0.4639
0.1018
12
MAGS 48.000
1.82
-0.755
1.35
1.7
1
0.37
-0.5158
0.1045
56
MAGS 48.500
2.33
+0
1.6
2
0
0.36
-0.5691
0.1053
20
MAGS 49.000
2.56
-0.74
1.75
2.4
1
0.35
-0.6225
0.1039
5
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.