Options Chain for MAGNA INTL INC COM (MGA) - $41.82 as of 1/7/2025 9:08:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.20 | 22.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 25.00 | 14.70 | 19.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 27.50 | 12.30 | 17.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 30.00 | 9.60 | 14.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 32.50 | 7.80 | 12.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 35.00 | 5.10 | 9.50 | % | 0 | 0 | 0.81 | 0.91 | 0.03 | -0.01 | 1/7/2025 3:59:55 PM EST | |||
| 37.50 | 2.70 | 7.40 | % | 0 | 0 | 0.49 | 0.82 | 0.05 | -0.02 | 1/7/2025 3:59:55 PM EST | |||
| 40.00 | 2.95 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 110 | 0.34 | 0.67 | 0.07 | -0.02 | 1/3/2025 | 1/7/2025 3:59:55 PM EST |
| 42.50 | 1.55 | 1.75 | 1.75 | +0.15 | +9.38% | 8 | 382 | 0.33 | 0.47 | 0.08 | -0.02 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.85 | 0.65 | -0.13 | -16.67% | 1 | 203 | 0.32 | 0.28 | 0.07 | -0.02 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 47.50 | 0.25 | 0.40 | 0.35 | +0.05 | +16.67% | 10 | 114 | 0.32 | 0.14 | 0.05 | -0.01 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.06 | 0.02 | -0.01 | 12/31/2024 | 1/7/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 35.00 | 0.20 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 75 | 0.42 | -0.09 | 0.03 | -0.01 | 1/3/2025 | 1/7/2025 3:59:55 PM EST |
| 37.50 | 0.50 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.18 | 0.05 | -0.02 | 1/6/2025 | 1/7/2025 3:59:55 PM EST |
| 40.00 | 1.10 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 107 | 0.35 | -0.33 | 0.07 | -0.02 | 1/6/2025 | 1/7/2025 3:59:55 PM EST |
| 42.50 | 1.15 | 2.45 | 2.05 | 0.00 | 0.00% | 0 | 382 | 0.34 | -0.53 | 0.08 | -0.02 | 1/6/2025 | 1/7/2025 3:59:55 PM EST |
| 45.00 | 2.50 | 4.10 | 3.30 | 0.00 | 0.00% | 0 | 141 | 0.20 | -0.72 | 0.07 | -0.02 | 1/6/2025 | 1/7/2025 3:59:55 PM EST |
| 47.50 | 5.20 | 8.10 | % | 0 | 0 | 0.43 | -0.86 | 0.05 | -0.01 | 1/7/2025 3:59:55 PM EST | |||
| 50.00 | 6.20 | 10.10 | % | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.01 | 1/7/2025 3:59:55 PM EST | |||
| 55.00 | 11.20 | 15.50 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 60.00 | 15.70 | 20.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST |