Options Chain for MAGNA INTL INC COM (MGA) - $44.54 as of 10/10/2025 3:18:37 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 | 16.70 | 20.60 | 18.65 | % | 0.75 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 27.50 | 15.60 | 17.90 | 16.75 | % | 0.61 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 30.00 | 13.30 | 15.00 | 14.15 | % | 0.47 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 32.50 | 10.00 | 13.10 | 11.55 | % | 0.36 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 35.00 | 8.30 | 10.30 | 9.30 | % | 0.27 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 37.50 | 5.40 | 8.10 | 6.75 | % | 0.18 | 0 | 0 | 1.98 | 0.98 | 0.01 | -0.02 | 10/10/2025 2:59:10 PM EST | |||
| 40.00 | 2.65 | 5.50 | 4.08 | % | 0.10 | 0 | 0 | 1.43 | 0.92 | 0.05 | -0.06 | 10/10/2025 2:59:10 PM EST | |||
| 42.50 | 1.30 | 3.20 | 2.25 | 2.24 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | 0.68 | 0.12 | -0.10 | 10/9/2025 | 10/10/2025 2:59:10 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.35 | -1.62 | -82.24% | 0.01 | 17 | 182 | 0.30 | 0.34 | 0.13 | -0.08 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.47 | 0.10 | 0.06 | -0.04 | 10/9/2025 | 10/10/2025 2:59:10 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 241 | 0.54 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:10 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 2:59:10 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.02 | 10/10/2025 2:59:10 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.16 | +0.09 | +128.58% | 0.01 | 1 | 25 | 1.61 | -0.08 | 0.05 | -0.06 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 42.50 | 0.10 | 0.65 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.35 | -0.32 | 0.12 | -0.10 | 9/25/2025 | 10/10/2025 2:59:10 PM EST |
| 45.00 | 1.60 | 1.85 | 1.73 | 1.76 | +1.61 | +1,073.34% | 0.04 | 1 | 444 | 0.46 | -0.66 | 0.13 | -0.08 | 10/10/2025 | 10/10/2025 2:59:10 PM EST |
| 47.50 | 3.80 | 4.40 | 4.10 | 1.47 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.56 | -0.90 | 0.06 | -0.04 | 10/7/2025 | 10/10/2025 2:59:10 PM EST |
| 50.00 | 5.40 | 7.40 | 6.40 | 3.51 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.31 | -0.98 | 0.02 | -0.01 | 10/8/2025 | 10/10/2025 2:59:10 PM EST |
| 52.50 | 7.10 | 9.30 | 8.20 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:10 PM EST |
| 55.00 | 9.40 | 11.80 | 10.60 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST | |||
| 60.00 | 15.80 | 16.80 | 16.30 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:10 PM EST |