Options Chain for MGIC INVT CORP WIS COM (MTG) - $26.47 as of 10/1/2026 6:16:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 13.40 | 11.45 | % | 0.76 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 17.50 | 7.90 | 10.60 | 9.25 | % | 0.53 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 20.00 | 5.70 | 7.30 | 6.50 | % | 0.33 | 0 | 0 | 0.96 | 1.00 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 22.50 | 3.30 | 4.90 | 4.10 | 3.85 | % | 0.18 | 1 | 0 | 0.72 | 0.89 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 25.00 | 1.35 | 2.70 | 2.03 | % | 0.08 | 0 | 0 | 0.31 | 0.69 | 0.11 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | 0.15 | 0.07 | -0.01 | 9/22/2026 | 10/1/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.22 | 0.01 | 0.01 | 0.00 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 22.50 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.06 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 25.00 | 0.45 | 1.00 | 0.73 | % | 0.03 | 0 | 0 | 0.34 | -0.31 | 0.11 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 30.00 | 1.90 | 4.80 | 3.35 | % | 0.11 | 0 | 0 | 0.62 | -0.85 | 0.07 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 35.00 | 7.60 | 9.70 | 8.65 | % | 0.25 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 40.00 | 12.80 | 15.50 | 14.15 | % | 0.35 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 45.00 | 17.10 | 20.60 | 18.85 | % | 0.42 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST |