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)

2025-04-07 15:59:59 ET (Delayed)
Bid: 
41.7
Ask: 
41.8
Vol: 
7,275,929
Last: 
41.78
Change: 
+0.11 (+0.266%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Apr 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 40.000
2.7
-0.65
2.35
2.95
137
1.05
0.6529
0.0813
19
MAGS 41.000
2
-0.85
1.7
2.4
125
1.03
0.568
0.0911
0
MAGS 41.500
1.6
-0.475
1.4
2.1
227
1.01
0.5214
0.0947
3
MAGS 42.000
1.4
-0.45
1.15
1.55
136
0.91
0.4727
0.097
48
MAGS 42.500
1.3
-0.65
0.8
1.7
17
0.97
0.4227
0.0977
6
MAGS 43.000
1.08
-0.295
0.7
1.3
40
0.93
0.3724
0.0966
16
Fri Apr 11 2025
Strike
MAGS 40.000
MAGS 41.000
MAGS 41.500
MAGS 42.000
MAGS 42.500
MAGS 43.000
Puts
(EXPR: Fri Apr 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 40.000
1.1
+0.325
0.85
1.2
136
0.98
-0.3475
0.0809
70
MAGS 41.000
1.55
+0.225
1.1
1.65
81
0.94
-0.4321
0.0907
63
MAGS 41.500
1.53
+0.005
1.3
2.2
52
1.01
-0.4785
0.0943
28
MAGS 42.000
1.9
+0.25
1.6
2.05
9
0.9
-0.527
0.0966
30
MAGS 42.500
1.94
+0.24
1.8
2.7
2
0.99
-0.5768
0.0973
26
MAGS 43.000
2.84
+0.715
2.15
3.3
3
1.07
-0.627
0.0962
63
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 40.000
3
-0.5
2.65
3.3
17
0.76
0.6484
0.0692
123
MAGS 41.000
2.5
-0.125
2.05
2.8
7
0.76
0.5765
0.0761
8
MAGS 41.500
2.11
+2.11
1.8
2.4
105
0.73
0.5377
0.0787
0
MAGS 42.000
1.95
-0.2
1.5
2.1
28
0.71
0.4976
0.0805
23
MAGS 42.500
1.68
+0.68
1.25
1.95
30
0.72
0.4568
0.0813
1
MAGS 43.000
1.28
-0.37
1.2
2
35
0.68
0.4158
0.0811
217
Thu Apr 17 2025
Strike
MAGS 40.000
MAGS 41.000
MAGS 41.500
MAGS 42.000
MAGS 42.500
MAGS 43.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 40.000
1.5
+0.275
1.2
1.7
334
0.81
-0.3553
0.0697
2991
MAGS 41.000
1.95
+0.425
1.5
2.25
7
0.8
-0.4279
0.0767
119
MAGS 41.500
2.01
+2.01
1.7
2.65
3
0.82
-0.467
0.0793
0
MAGS 42.000
2.28
+0.355
2.05
2.85
6
0.82
-0.5075
0.0812
28
MAGS 42.500
3
+0.925
2.25
2.85
3
0.75
-0.5488
0.082
2124
MAGS 43.000
2.8
+0.425
2.5
3.2
10
0.75
-0.5901
0.0818
91
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 40.500
0
+0
2.65
3.5
0
0.67
0.6065
0.0593
0
MAGS 41.000
2.6
+2.6
2.4
2.95
106
0.63
0.5764
0.0616
0
MAGS 41.500
2.28
-0.52
2.1
2.85
30
0.64
0.5449
0.0636
20
MAGS 42.000
2
+2
1.85
2.6
102
0.63
0.5123
0.0652
0
MAGS 42.500
2.05
-0.175
1.55
2.4
22
0.62
0.4789
0.0663
25
MAGS 43.000
1.63
-0.42
1.3
2.1
12
0.61
0.445
0.0668
5
Fri Apr 25 2025
Strike
MAGS 40.500
MAGS 41.000
MAGS 41.500
MAGS 42.000
MAGS 42.500
MAGS 43.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 40.500
2.37
+0.595
0
2.55
2
0.5
-0.3978
0.0598
0
MAGS 41.000
1.7
+1.7
1.8
2.7
2
0.71
-0.4283
0.0622
0
MAGS 41.500
2.25
+0.15
2.05
2.95
1
0.7
-0.4601
0.0642
4
MAGS 42.000
3.48
+3.48
2.15
3.1
1
0.67
-0.4931
0.0659
0
MAGS 42.500
0.75
+0
2.45
3.4
0
0.67
-0.5269
0.067
6
MAGS 43.000
0.65
+0
2.65
3.6
0
0.64
-0.5613
0.0676
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.