Options Chain for MAGNA INTL INC COM (MGA) - $51.50 as of 12/15/2025 5:05:13 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 | 32.90 | 36.70 | 34.80 | % | 1.99 | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 20.00 | 30.40 | 34.50 | 32.45 | % | 1.62 | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 22.50 | 27.90 | 32.00 | 29.95 | % | 1.33 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 25.00 | 25.40 | 29.50 | 27.45 | 20.20 | 0.00 | 0.00% | 1.10 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/15/2025 4:00:03 PM EST |
| 27.50 | 22.90 | 26.70 | 24.80 | % | 0.90 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 30.00 | 20.40 | 24.20 | 22.30 | 19.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 4:00:03 PM EST |
| 32.50 | 17.90 | 22.00 | 19.95 | 16.75 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 4:00:03 PM EST |
| 35.00 | 15.40 | 19.50 | 17.45 | 5.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 12/15/2025 4:00:03 PM EST |
| 37.50 | 12.90 | 16.50 | 14.70 | 5.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 4:00:03 PM EST |
| 40.00 | 10.40 | 14.40 | 12.40 | 5.80 | 0.00 | 0.00% | 0.31 | 0 | 8 | 3.38 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/15/2025 4:00:03 PM EST |
| 42.50 | 7.90 | 12.00 | 9.95 | 9.49 | 0.00 | 0.00% | 0.23 | 0 | 25 | 2.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:03 PM EST |
| 45.00 | 5.40 | 8.70 | 7.05 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 97 | 1.98 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:03 PM EST |
| 47.50 | 4.50 | 5.50 | 5.00 | 5.04 | +0.59 | +13.26% | 0.11 | 3 | 466 | 1.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 50.00 | 1.70 | 2.80 | 2.25 | 2.36 | +0.27 | +12.92% | 0.04 | 2 | 2,102 | 0.62 | 0.91 | 0.10 | -0.03 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 52.50 | 0.60 | 0.70 | 0.65 | 0.57 | -0.08 | -12.31% | 0.01 | 3 | 248 | 0.34 | 0.46 | 0.23 | -0.08 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 5 | 108 | 0.46 | 0.06 | 0.07 | -0.03 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:03 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 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/15/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/15/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/15/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 12/15/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.16 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 1,603 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 10 | 714 | 0.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.15 | -0.15 | -50.00% | 0.01 | 26 | 74 | 1.09 | -0.09 | 0.10 | -0.03 | 12/15/2025 | 12/15/2025 4:00:03 PM EST |
| 52.50 | 0.75 | 0.80 | 0.78 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | -0.54 | 0.23 | -0.08 | 11/5/2025 | 12/15/2025 4:00:03 PM EST |
| 55.00 | 0.60 | 4.70 | 2.65 | % | 0.05 | 0 | 0 | 1.42 | -0.94 | 0.07 | -0.03 | 12/15/2025 4:00:03 PM EST | |||
| 57.50 | 3.80 | 7.00 | 5.40 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 42 | 1.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:03 PM EST |
| 60.00 | 5.50 | 9.00 | 7.25 | 18.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/15/2025 4:00:03 PM EST |
| 65.00 | 10.50 | 14.60 | 12.55 | % | 0.19 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:03 PM EST |