Options Chain for MAGNA INTL INC COM (MGA) - $56.42 as of 3/13/2026 1:42:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 30.40 | 34.70 | 32.55 | % | 1.45 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 25.00 | 28.10 | 32.20 | 30.15 | % | 1.21 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 27.50 | 25.80 | 29.70 | 27.75 | % | 1.01 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 30.00 | 23.80 | 27.20 | 25.50 | 34.10 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:57 PM EST |
| 32.50 | 20.60 | 24.70 | 22.65 | 22.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 3/13/2026 3:59:57 PM EST |
| 35.00 | 18.30 | 22.20 | 20.25 | % | 0.58 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 37.50 | 16.60 | 19.80 | 18.20 | % | 0.49 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 40.00 | 13.20 | 17.30 | 15.25 | 23.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:57 PM EST |
| 42.50 | 10.80 | 14.80 | 12.80 | 21.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:57 PM EST |
| 45.00 | 8.90 | 11.40 | 10.15 | 19.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:57 PM EST |
| 47.50 | 6.40 | 9.00 | 7.70 | 16.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.47 | 0.99 | 0.01 | -0.01 | 2/26/2026 | 3/13/2026 3:59:57 PM EST |
| 50.00 | 4.00 | 6.60 | 5.30 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.20 | 0.97 | 0.03 | -0.02 | 2/26/2026 | 3/13/2026 3:59:57 PM EST |
| 52.50 | 2.45 | 4.30 | 3.38 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.95 | 0.82 | 0.09 | -0.07 | 3/10/2026 | 3/13/2026 3:59:57 PM EST |
| 55.00 | 1.00 | 1.25 | 1.13 | 2.23 | -2.02 | -47.53% | 0.02 | 10 | 230 | 0.34 | 0.53 | 0.15 | -0.08 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 57.50 | 0.25 | 0.45 | 0.35 | 0.57 | -0.20 | -25.98% | 0.01 | 1 | 631 | 0.37 | 0.21 | 0.10 | -0.06 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.44 | 0.06 | 0.04 | -0.02 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.20 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/13/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 200 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.99 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.16 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.33 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 6.17 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/13/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/13/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 3/13/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 43 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/13/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.34 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/13/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.94 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.28 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:57 PM EST |
| 47.50 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.67 | -0.01 | 0.01 | -0.01 | 3/2/2026 | 3/13/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.96 | -0.03 | 0.03 | -0.02 | 3/4/2026 | 3/13/2026 3:59:57 PM EST |
| 52.50 | 0.20 | 0.50 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.39 | -0.18 | 0.09 | -0.07 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 55.00 | 0.90 | 1.15 | 1.03 | 0.50 | -0.15 | -23.08% | 0.02 | 1 | 88 | 0.38 | -0.47 | 0.15 | -0.08 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 57.50 | 1.95 | 3.20 | 2.58 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 158 | 0.56 | -0.79 | 0.10 | -0.06 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 60.00 | 3.60 | 5.40 | 4.50 | 4.20 | +2.15 | +104.88% | 0.07 | 2 | 146 | 0.66 | -0.94 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 62.50 | 6.20 | 8.00 | 7.10 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.90 | -0.99 | 0.01 | 0.00 | 3/5/2026 | 3/13/2026 3:59:57 PM EST |
| 65.00 | 8.60 | 10.30 | 9.45 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.95 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:57 PM EST |
| 67.50 | 11.10 | 12.80 | 11.95 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.10 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 70.00 | 13.60 | 16.00 | 14.80 | 10.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:57 PM EST |
| 72.50 | 15.40 | 18.80 | 17.10 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 75.00 | 17.80 | 21.80 | 19.80 | % | 0.26 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 80.00 | 22.80 | 27.10 | 24.95 | % | 0.31 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 85.00 | 27.80 | 32.10 | 29.95 | % | 0.35 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 90.00 | 32.80 | 37.10 | 34.95 | % | 0.39 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 95.00 | 37.80 | 42.10 | 39.95 | % | 0.42 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 100.00 | 42.80 | 47.10 | 44.95 | % | 0.45 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST |