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)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
51.15
Ask: 
51.48
Vol: 
2,079,142
Last: 
51.21
Change: 
+0.29 (+0.553%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 50.000
2.34
+0.24
2.3
2.5
28
0
1
0
2220
MAGS 50.500
1.9
+0.375
1.8
2
54
0
1
0
65
MAGS 51.000
1.3
+0.175
1.35
1.5
47
0
1
0
250
MAGS 51.500
0.94
+0.29
0
1.1
6
0
1
0
344
MAGS 52.000
0.4
+0.1
0.35
0.5
46
0
0.9986
0.0304
103
MAGS 52.500
0.02
-0.105
0
0.05
199
0.3
0.3513
2.5848
86
Fri May 16 2025
Strike
MAGS 50.000
MAGS 50.500
MAGS 51.000
MAGS 51.500
MAGS 52.000
MAGS 52.500
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 50.000
0.1
+0
0
0.45
0
3.68
0
0
165
MAGS 50.500
0.25
+0.175
0
0.75
6
3.05
0
0
35
MAGS 51.000
0.05
-0.025
0
0.5
3
4.9
0
0
34
MAGS 51.500
0.01
-0.115
0
1.3
1
6.73
0
0
22
MAGS 52.000
0.04
-0.21
0
0.05
34
0.99
-0.0014
0.0304
91
MAGS 52.500
0.1
-0.65
0
0.15
5
0.26
-0.6487
2.5848
12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 50.000
2.58
+0.205
2.55
2.75
16
0.34
0.8686
0.0932
46
MAGS 50.500
2.06
+0.11
1.95
2.25
3
0.27
0.8307
0.1191
3
MAGS 51.000
1.65
+0.2
1.6
1.75
34
0.26
0.7785
0.1516
117
MAGS 51.500
1.25
+0.05
1.15
1.35
1
0.23
0.7067
0.1896
49
MAGS 52.000
0.83
+0.03
0.8
1
17
0.23
0.6108
0.2261
813
MAGS 52.500
0.54
-0.035
0.5
0.75
53
0.22
0.4937
0.246
58
Fri May 23 2025
Strike
MAGS 50.000
MAGS 50.500
MAGS 51.000
MAGS 51.500
MAGS 52.000
MAGS 52.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 50.000
0.17
+0
0
0.2
0
0.28
-0.1307
0.0933
42
MAGS 50.500
0.25
+0
0
0.2
0
0.23
-0.1686
0.1192
14
MAGS 51.000
0.25
-0.125
0.2
0.3
10
0.27
-0.2209
0.1518
13
MAGS 51.500
0.32
-0.18
0.25
0.4
7
0.24
-0.2928
0.1899
109
MAGS 52.000
0.44
-0.235
0.35
0.55
138
0.23
-0.389
0.2265
195
MAGS 52.500
0.64
-0.335
0.55
0.75
34
0.22
-0.5064
0.2466
53
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 50.000
2.72
+0.22
2.65
2.9
1
0.27
0.8196
0.09
45
MAGS 50.500
2.19
-0.01
2.25
2.45
3
0.26
0.7783
0.1065
4
MAGS 51.000
1.9
+0.075
1.9
2.05
20
0.26
0.7274
0.1243
96
MAGS 51.500
1.5
+0
0.55
1.75
0
0.11
0.666
0.1418
14
MAGS 52.000
1.35
+0.175
0.9
1.45
4
0.22
0.5943
0.1565
55
MAGS 52.500
0.73
-0.195
0.9
3.1
1
0.23
0.5145
0.1655
27
Fri May 30 2025
Strike
MAGS 50.000
MAGS 50.500
MAGS 51.000
MAGS 51.500
MAGS 52.000
MAGS 52.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAGS 50.000
0.35
+0.05
0.2
0.35
5
0.28
-0.1818
0.0908
11
MAGS 50.500
1.41
+0
0.25
0.45
0
0.27
-0.2236
0.1076
1
MAGS 51.000
0
+0
0.35
0.55
0
0.26
-0.2751
0.1256
0
MAGS 51.500
0.58
-0.27
0.5
0.7
4
0.25
-0.3373
0.1434
45
MAGS 52.000
0.85
-0.175
0.6
0.9
2
0.24
-0.41
0.1586
6
MAGS 52.500
1.06
+0
0.85
1.15
0
0.25
-0.4912
0.168
4
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.