Options Chain for MAGNA INTL INC COM (MGA) - $46.08 as of 8/22/2025 8:21:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.20 | 23.10 | 21.15 | % | 0.85 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 27.50 | 16.70 | 20.70 | 18.70 | % | 0.68 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 30.00 | 14.20 | 18.20 | 16.20 | % | 0.54 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 32.50 | 11.80 | 15.70 | 13.75 | % | 0.42 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 35.00 | 9.30 | 13.30 | 11.30 | % | 0.32 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 37.50 | 7.30 | 10.90 | 9.10 | % | 0.24 | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 40.00 | 4.60 | 8.70 | 6.65 | % | 0.17 | 0 | 0 | 0.73 | 0.93 | 0.03 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 42.50 | 4.30 | 4.50 | 4.40 | % | 0.10 | 0 | 0 | 0.27 | 0.81 | 0.05 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 45.00 | 2.55 | 2.70 | 2.63 | 2.65 | +0.85 | +47.23% | 0.06 | 1 | 4 | 0.26 | 0.64 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 47.50 | 1.30 | 1.40 | 1.35 | 1.40 | +0.50 | +55.56% | 0.03 | 84 | 63 | 0.25 | 0.43 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.60 | +0.17 | +39.54% | 0.01 | 1 | 1 | 0.28 | 0.24 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.11 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.12 | % | 0.00 | 1 | 0 | 0.30 | 0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.01 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | -0.07 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 42.50 | 0.50 | 0.65 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.27 | -0.19 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 45.00 | 1.15 | 1.35 | 1.25 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.26 | -0.36 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 47.50 | 2.45 | 2.60 | 2.53 | % | 0.05 | 0 | 0 | 0.26 | -0.57 | 0.09 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 50.00 | 4.20 | 4.50 | 4.35 | % | 0.09 | 0 | 0 | 0.26 | -0.76 | 0.07 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 52.50 | 4.60 | 8.40 | 6.50 | % | 0.12 | 0 | 0 | 0.59 | -0.89 | 0.04 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 55.00 | 7.10 | 11.00 | 9.05 | % | 0.16 | 0 | 0 | 0.73 | -0.96 | 0.02 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 60.00 | 12.10 | 16.00 | 14.05 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |