Options Chain for MAGNA INTL INC COM (MGA) - $56.64 as of 1/7/2026 7:28:53 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 | 36.80 | 40.80 | 38.80 | 34.90 | 0.00 | 0.00% | 2.22 | 0 | 4 | 6.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:59 PM EST |
| 20.00 | 34.30 | 38.30 | 36.30 | 30.60 | 0.00 | 0.00% | 1.81 | 0 | 12 | 6.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:59 PM EST |
| 22.50 | 31.80 | 35.80 | 33.80 | % | 1.50 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 25.00 | 29.40 | 33.30 | 31.35 | 24.70 | 0.00 | 0.00% | 1.25 | 0 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 3:59:59 PM EST |
| 27.50 | 26.80 | 30.90 | 28.85 | 22.00 | 0.00 | 0.00% | 1.05 | 0 | 22 | 4.52 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 3:59:59 PM EST |
| 30.00 | 24.30 | 28.40 | 26.35 | 19.80 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 3:59:59 PM EST |
| 32.50 | 21.90 | 25.90 | 23.90 | 18.06 | 0.00 | 0.00% | 0.74 | 0 | 11 | 3.67 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:59 PM EST |
| 35.00 | 19.30 | 23.20 | 21.25 | 15.66 | 0.00 | 0.00% | 0.61 | 0 | 23 | 3.18 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:59 PM EST |
| 37.50 | 17.20 | 20.90 | 19.05 | 19.00 | +2.45 | +14.81% | 0.51 | 6 | 137 | 2.94 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 40.00 | 14.40 | 18.40 | 16.40 | 14.87 | 0.00 | 0.00% | 0.41 | 0 | 207 | 2.61 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 42.50 | 11.90 | 15.90 | 13.90 | 14.00 | +1.10 | +8.53% | 0.33 | 2 | 460 | 2.30 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 45.00 | 9.40 | 13.40 | 11.40 | 10.44 | 0.00 | 0.00% | 0.25 | 0 | 226 | 1.99 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 47.50 | 6.90 | 11.00 | 8.95 | 8.24 | 0.00 | 0.00% | 0.19 | 0 | 281 | 1.73 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 50.00 | 4.60 | 8.50 | 6.55 | 6.60 | -0.22 | -3.23% | 0.13 | 8 | 351 | 1.44 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 52.50 | 2.50 | 6.10 | 4.30 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 783 | 1.17 | 0.95 | 0.05 | -0.01 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 1.50 | 1.95 | 1.73 | 1.70 | -0.40 | -19.05% | 0.03 | 9 | 848 | 0.27 | 0.71 | 0.15 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 774 | 0.38 | 0.30 | 0.15 | -0.04 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.45 | +0.25 | +125.00% | 0.00 | 5 | 159 | 0.45 | 0.06 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.55 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.83 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.19 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/7/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 418 | 2.84 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.54 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.27 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.39 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.44 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 144 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.20 | +0.10 | +100.00% | 0.00 | 27 | 197 | 0.45 | -0.05 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 0.20 | 0.80 | 0.50 | 0.55 | +0.20 | +57.15% | 0.01 | 41 | 52 | 0.28 | -0.29 | 0.15 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 57.50 | 1.40 | 1.95 | 1.68 | % | 0.03 | 0 | 0 | 0.25 | -0.70 | 0.15 | -0.04 | 1/7/2026 3:59:59 PM EST | |||
| 60.00 | 2.65 | 4.80 | 3.73 | % | 0.06 | 0 | 0 | 0.67 | -0.94 | 0.05 | -0.01 | 1/7/2026 3:59:59 PM EST | |||
| 65.00 | 7.60 | 9.70 | 8.65 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 70.00 | 11.80 | 15.70 | 13.75 | % | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST |