Options Chain for MAGNA INTL INC COM (MGA) - $46.55 as of 11/21/2025 4:01:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 28.90 | 33.00 | 30.95 | % | 1.77 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 20.00 | 26.40 | 30.40 | 28.40 | % | 1.42 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 22.50 | 23.80 | 27.90 | 25.85 | % | 1.15 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 25.00 | 21.50 | 25.60 | 23.55 | 24.70 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 27.50 | 19.00 | 23.00 | 21.00 | 22.00 | 0.00 | 0.00% | 0.76 | 0 | 22 | 1.56 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 16.50 | 20.50 | 18.50 | 19.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:55 PM EST |
| 32.50 | 14.10 | 17.90 | 16.00 | 11.26 | 0.00 | 0.00% | 0.49 | 0 | 12 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 11/21/2025 3:59:55 PM EST |
| 35.00 | 11.70 | 15.60 | 13.65 | 14.85 | 0.00 | 0.00% | 0.39 | 0 | 21 | 1.07 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 11/21/2025 3:59:55 PM EST |
| 37.50 | 9.20 | 13.00 | 11.10 | 7.07 | 0.00 | 0.00% | 0.30 | 0 | 137 | 0.90 | 0.97 | 0.01 | -0.01 | 7/23/2025 | 11/21/2025 3:59:55 PM EST |
| 40.00 | 7.30 | 10.40 | 8.85 | 7.70 | 0.00 | 0.00% | 0.22 | 0 | 208 | 0.72 | 0.91 | 0.02 | -0.02 | 10/31/2025 | 11/21/2025 3:59:55 PM EST |
| 42.50 | 4.60 | 7.60 | 6.10 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 461 | 0.53 | 0.85 | 0.03 | -0.02 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 45.00 | 4.50 | 5.00 | 4.75 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 248 | 0.34 | 0.75 | 0.05 | -0.02 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 47.50 | 2.70 | 3.20 | 2.95 | 2.77 | +0.74 | +36.46% | 0.06 | 20 | 333 | 0.31 | 0.61 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 50.00 | 1.45 | 1.90 | 1.68 | 1.60 | +0.70 | +77.78% | 0.03 | 58 | 407 | 0.30 | 0.43 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 52.50 | 0.75 | 1.25 | 1.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 560 | 0.31 | 0.29 | 0.06 | -0.02 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 55.00 | 0.35 | 0.75 | 0.55 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 644 | 0.32 | 0.19 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 57.50 | 0.15 | 0.95 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.11 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.76 | 0.05 | 0.02 | -0.01 | 10/24/2025 | 11/21/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.89 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.51 | 0.01 | 0.00 | 0.00 | 8/25/2025 | 11/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.27 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 418 | 1.25 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.13 | -65.00% | 0.00 | 5 | 162 | 0.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 2.25 | 1.13 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 382 | 1.26 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 250 | 1.11 | -0.01 | 0.00 | -0.01 | 11/4/2025 | 11/21/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.74 | -0.03 | 0.01 | -0.01 | 10/31/2025 | 11/21/2025 3:59:55 PM EST |
| 40.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.10 | -20.00% | 0.01 | 20 | 194 | 0.42 | -0.09 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 42.50 | 0.45 | 0.80 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.37 | -0.15 | 0.03 | -0.02 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 45.00 | 0.85 | 1.15 | 1.00 | 1.11 | -0.09 | -7.50% | 0.02 | 2 | 178 | 0.33 | -0.25 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 47.50 | 1.55 | 2.10 | 1.83 | 1.90 | -0.35 | -15.56% | 0.04 | 6 | 60 | 0.31 | -0.39 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 50.00 | 2.85 | 3.40 | 3.13 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.31 | -0.57 | 0.07 | -0.02 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 52.50 | 4.60 | 5.20 | 4.90 | 13.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.30 | -0.71 | 0.06 | -0.02 | 1/15/2025 | 11/21/2025 3:59:55 PM EST |
| 55.00 | 5.50 | 9.10 | 7.30 | 9.35 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.65 | -0.81 | 0.04 | -0.02 | 10/22/2025 | 11/21/2025 3:59:55 PM EST |
| 57.50 | 7.50 | 11.40 | 9.45 | % | 0.16 | 0 | 0 | 0.71 | -0.89 | 0.03 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 60.00 | 9.80 | 13.80 | 11.80 | % | 0.20 | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 65.00 | 14.70 | 18.90 | 16.80 | % | 0.26 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 70.00 | 19.70 | 23.90 | 21.80 | % | 0.31 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST |