Options Chain for MAGNA INTL INC COM (MGA) - $66.00 as of 8/26/2026 9:15:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.10 | 33.10 | 31.10 | % | 0.89 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 37.50 | 26.60 | 30.60 | 28.60 | % | 0.76 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 40.00 | 24.10 | 28.10 | 26.10 | % | 0.65 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 42.50 | 21.90 | 25.40 | 23.65 | % | 0.56 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 45.00 | 19.20 | 22.80 | 21.00 | % | 0.47 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 47.50 | 16.70 | 20.50 | 18.60 | % | 0.39 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:10 PM EST | |||
| 50.00 | 14.30 | 18.10 | 16.20 | % | 0.32 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 8/26/2026 4:00:10 PM EST | |||
| 55.00 | 9.60 | 13.00 | 11.30 | % | 0.21 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.01 | 8/26/2026 4:00:10 PM EST | |||
| 60.00 | 6.60 | 7.70 | 7.15 | 7.55 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.30 | 0.81 | 0.03 | -0.03 | 8/25/2026 | 8/26/2026 4:00:10 PM EST |
| 62.50 | 4.60 | 5.90 | 5.25 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | 0.71 | 0.04 | -0.03 | 8/11/2026 | 8/26/2026 4:00:10 PM EST |
| 65.00 | 3.40 | 3.90 | 3.65 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.31 | 0.59 | 0.05 | -0.03 | 8/25/2026 | 8/26/2026 4:00:10 PM EST |
| 67.50 | 2.25 | 2.60 | 2.43 | 2.35 | -0.76 | -24.44% | 0.04 | 3 | 12 | 0.31 | 0.45 | 0.05 | -0.03 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 70.00 | 1.35 | 1.70 | 1.53 | 1.16 | -0.67 | -36.62% | 0.02 | 2 | 42 | 0.31 | 0.33 | 0.05 | -0.03 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 72.50 | 0.90 | 1.15 | 1.03 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.32 | 0.23 | 0.04 | -0.02 | 8/25/2026 | 8/26/2026 4:00:10 PM EST |
| 75.00 | 0.50 | 0.95 | 0.73 | 0.70 | -0.15 | -17.65% | 0.01 | 1 | 22 | 0.34 | 0.16 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 77.50 | 0.10 | 1.45 | 0.78 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | 0.11 | 0.02 | -0.02 | 8/21/2026 | 8/26/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.48 | 0.07 | 0.02 | -0.01 | 8/21/2026 | 8/26/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 47.50 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 8/26/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.73 | -0.06 | 0.01 | -0.01 | 8/24/2026 | 8/26/2026 4:00:10 PM EST |
| 60.00 | 0.45 | 1.25 | 0.85 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.32 | -0.19 | 0.03 | -0.03 | 8/25/2026 | 8/26/2026 4:00:10 PM EST |
| 62.50 | 1.50 | 1.80 | 1.65 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.29 | 0.04 | -0.03 | 8/24/2026 | 8/26/2026 4:00:10 PM EST |
| 65.00 | 2.20 | 2.65 | 2.43 | 2.60 | +0.50 | +23.81% | 0.04 | 7 | 5 | 0.31 | -0.41 | 0.05 | -0.03 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 67.50 | 3.60 | 4.00 | 3.80 | 3.50 | +1.99 | +131.79% | 0.06 | 2 | 79 | 0.31 | -0.55 | 0.05 | -0.03 | 8/26/2026 | 8/26/2026 4:00:10 PM EST |
| 70.00 | 5.20 | 6.00 | 5.60 | 4.32 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.32 | -0.67 | 0.05 | -0.03 | 8/25/2026 | 8/26/2026 4:00:10 PM EST |
| 72.50 | 7.10 | 8.00 | 7.55 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 313 | 0.32 | -0.77 | 0.04 | -0.02 | 8/21/2026 | 8/26/2026 4:00:10 PM EST |
| 75.00 | 8.70 | 10.60 | 9.65 | % | 0.13 | 0 | 0 | 0.46 | -0.84 | 0.03 | -0.02 | 8/26/2026 4:00:10 PM EST | |||
| 77.50 | 11.10 | 13.10 | 12.10 | % | 0.16 | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.02 | 8/26/2026 4:00:10 PM EST | |||
| 80.00 | 12.80 | 15.30 | 14.05 | % | 0.18 | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.01 | 8/26/2026 4:00:10 PM EST | |||
| 85.00 | 17.20 | 21.20 | 19.20 | % | 0.23 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 90.00 | 22.20 | 26.20 | 24.20 | % | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 95.00 | 27.20 | 31.20 | 29.20 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 100.00 | 32.20 | 36.20 | 34.20 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST | |||
| 105.00 | 37.20 | 41.20 | 39.20 | % | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:10 PM EST |