MAGY Options History — December 2025

In December 2025, MAGY traded between $52.96 and $54.92. ATM implied volatility averaged 20.3%. The 30-day expected move averaged 6.2%. IV traded above realized volatility by 6.4% (HV 20d: 13.8%). Max pain ranged from $52.00 to $55.00. Net GEX was positive for 7 of 22 trading days. Term structure was in contango for 7 of 22 days. Put/call ratio averaged 1.29.

Notable Days

  • 2025-12-22: Highest Volume — 82 contracts
  • 2025-12-31: Largest IV spike — 88.6% change
  • 2025-12-01: Largest Expected Move — 8.7%

Monthly Statistics

MetricAvgMinMaxOpenClose
Price$53.86$52.96$54.92$53.97$53.34
Max Pain$54.23$52.00$55.00$55.00$54.00
ATM IV20.3%12.6%30.3%30.3%23.7%
Expected Move6.2%3.6%8.7%8.7%6.8%
HV 20d13.8%12.8%16.3%16.3%13.0%
HV 60d13.6%12.9%14.3%12.9%14.0%
Term Structure-3.4%-20.9%12.0%-18.3%-16.7%
VWIV19.6%5.2%39.9%24.9%15.6%
Skew 25d16.5%-5.0%26.1%26.1%17.0%
Skew 10d23.6%5.2%30.5%25.6%20.6%
Call IV 25d11.8%6.1%27.3%6.8%7.5%
Put IV 25d28.3%21.1%34.7%32.9%24.5%
Bid-Ask Spread %151.25118.21173.19122.46137.22
Gamma HHI0.340.220.580.330.37
Net GEX-10.7K-41.9K15.8K-4.2K15.8K
Net DEX73.6K-185.3K335.6K84.5K-185.3K
Net VEX-1.2K-1.7K-886-1.2K-1.7K
Div Yield0.0%0.0%0.0%0.0%0.0%
P/C Ratio1.290.066.330.500.06
Total Volume20.5451821038
Total OI223.182101312203206

Daily Data (22 trading days)

DatePriceMax PainATM IVExp MoveHV 20dIV RankVWIVSkew 25dTerm StrGEXDEXVEXP/CSpread %Call WallPut WallCall VolPut VolCall OIPut OI
2025-12-01$53.97$55.0030.3%8.7%16.3%0.0%24.9%26.1%-18.3%-4.2K84.5K-1.2K0.00122.46N/AN/A010102101
2025-12-02$54.25$55.0015.7%4.5%16.1%0.0%13.0%21.0%8.2%-6.6K77.4K-1.2K0.50118.21N/AN/A21102107
2025-12-03$54.42$55.0015.0%4.3%15.8%0.0%18.0%18.9%-3.5%-8.8K80.6K-1.1K2.17120.00N/AN/A613100108
2025-12-04$54.48$52.0018.2%7.5%15.5%0.0%0.0%21.8%-11.6%-19.6K111.8K-1.2K0.33169.37N/AN/A62101130
2025-12-05$54.92$52.0023.2%7.8%14.5%0.0%34.3%25.4%-2.4%-10.4K50.2K-1.3K0.14173.19N/AN/A223106132
2025-12-08$53.97$54.0017.1%7.7%14.5%0.0%26.1%-5.0%-20.9%-16.7K157.4K-1.2K1.70165.08N/AN/A1017116135
2025-12-09$54.19$54.0018.5%7.7%13.2%0.0%39.9%24.4%-14.6%-15.6K135.7K-1.3K4.00159.44N/AN/A14116146
2025-12-10$54.37$55.0026.8%7.7%13.3%0.0%5.9%21.0%-16.5%-14.8K115.0K-1.3K1.00144.96N/AN/A44117148
2025-12-11$53.90$54.0027.8%8.0%13.5%0.0%30.3%25.1%-14.0%-19.4K179.5K-1.2K0.00143.54N/AN/A027120152
2025-12-12$53.12$55.0026.7%7.7%13.0%0.0%28.8%15.9%-4.7%-36.9K335.6K-1.1K2.33165.07N/AN/A37118148
2025-12-15$53.31$55.0027.4%7.9%13.0%0.0%13.2%20.1%-6.4%-29.6K302.2K-1.0K0.24162.76N/AN/A256121148
2025-12-16$53.61$55.0015.1%4.3%13.0%0.0%0.0%15.8%-2.4%-26.9K207.2K-1.1K0.67158.06N/AN/A32145145
2025-12-17$52.96$55.0027.0%7.7%13.5%0.0%17.2%18.1%-8.0%-36.6K324.1K-9430.60158.30N/AN/A159144138
2025-12-18$53.77$55.0019.8%5.7%14.6%0.0%20.9%21.3%-1.3%-24.6K158.5K-9892.60153.95N/AN/A513159143
2025-12-19$53.60$54.0020.1%5.8%13.7%0.0%14.9%19.8%-1.7%-41.9K236.2K-8976.33160.53N/AN/A319164148
2025-12-22$53.89$54.0015.3%4.4%13.7%0.0%9.0%10.3%9.3%6.6K-59.6K-8860.09154.77N/AN/A7575942
2025-12-23$54.05$54.0015.6%4.5%12.8%0.0%0.0%17.8%10.4%10.0K-156.5K-1.2K0.00162.36N/AN/A019246
2025-12-24$53.70$54.0015.9%4.6%12.9%0.0%19.5%6.7%10.1%11.1K-127.6K-1.2K0.40161.08N/AN/A529247
2025-12-26$53.74$54.0016.7%4.8%12.9%0.0%13.7%3.6%10.2%11.5K-136.5K-1.3K0.30150.04N/AN/A1039649
2025-12-29$53.58$54.0018.0%5.2%12.8%0.0%22.1%2.6%8.2%11.8K-142.9K-1.3K1.00154.33N/AN/A7710552
2025-12-30$53.73$54.0012.6%3.6%12.9%0.0%5.2%14.9%12.0%11.0K-127.8K-1.3K0.10132.88N/AN/A50510559
2025-12-31$53.34$54.0023.7%6.8%13.0%0.0%15.6%17.0%-16.7%15.8K-185.3K-1.7K0.06137.22N/AN/A36214264