Options Chain for MAGNA INTL INC COM (MGA) - $56.11 as of 3/26/2026 10:15:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.80 | 27.70 | 25.75 | % | 0.86 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 32.50 | 21.30 | 25.30 | 23.30 | % | 0.72 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 35.00 | 18.70 | 22.80 | 20.75 | % | 0.59 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 37.50 | 16.80 | 20.40 | 18.60 | % | 0.50 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 40.00 | 14.50 | 18.00 | 16.25 | % | 0.41 | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 42.50 | 12.20 | 15.70 | 13.95 | % | 0.33 | 0 | 0 | 1.03 | 0.95 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 45.00 | 10.00 | 12.80 | 11.40 | % | 0.25 | 0 | 0 | 0.84 | 0.91 | 0.02 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 47.50 | 7.90 | 10.60 | 9.25 | % | 0.19 | 0 | 0 | 0.74 | 0.85 | 0.03 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 50.00 | 5.90 | 8.50 | 7.20 | % | 0.14 | 0 | 1 | 0.41 | 0.77 | 0.03 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 52.50 | 4.10 | 6.50 | 5.30 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.42 | 0.68 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 55.00 | 3.00 | 4.70 | 3.85 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.41 | 0.57 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 57.50 | 1.85 | 3.80 | 2.83 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.42 | 0.46 | 0.05 | -0.04 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 60.00 | 0.70 | 2.90 | 1.80 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.40 | 0.36 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 62.50 | 0.45 | 1.95 | 1.20 | 1.43 | +0.08 | +5.93% | 0.02 | 5 | 3 | 0.39 | 0.26 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 1 | 0.52 | 0.17 | 0.03 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 67.50 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.77 | 0.12 | 0.02 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.81 | 0.07 | 0.02 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.91 | 0.03 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.05 | -0.02 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.05 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 0.92 | -0.09 | 0.02 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 4 | 0.83 | -0.15 | 0.03 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 50.00 | 0.10 | 3.40 | 1.75 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.47 | -0.23 | 0.03 | -0.03 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 52.50 | 1.00 | 2.85 | 1.93 | % | 0.04 | 0 | 19 | 0.42 | -0.32 | 0.04 | -0.04 | 3/26/2026 3:59:57 PM EST | |||
| 55.00 | 2.30 | 3.60 | 2.95 | 3.60 | 0.00 | 0.00% | 0.05 | 1 | 4 | 0.41 | -0.43 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 57.50 | 3.30 | 5.30 | 4.30 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.41 | -0.54 | 0.05 | -0.04 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 60.00 | 4.70 | 7.10 | 5.90 | % | 0.10 | 0 | 0 | 0.39 | -0.64 | 0.04 | -0.04 | 3/26/2026 3:59:57 PM EST | |||
| 62.50 | 5.90 | 10.00 | 7.95 | % | 0.13 | 0 | 0 | 0.72 | -0.74 | 0.04 | -0.03 | 3/26/2026 3:59:57 PM EST | |||
| 65.00 | 8.80 | 11.70 | 10.25 | % | 0.16 | 0 | 0 | 0.71 | -0.83 | 0.03 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 67.50 | 10.40 | 14.60 | 12.50 | % | 0.19 | 0 | 0 | 0.80 | -0.88 | 0.02 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 70.00 | 12.70 | 16.90 | 14.80 | % | 0.21 | 0 | 0 | 0.84 | -0.93 | 0.02 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 75.00 | 17.60 | 21.50 | 19.55 | % | 0.26 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 80.00 | 22.50 | 26.70 | 24.60 | % | 0.31 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 85.00 | 27.50 | 31.40 | 29.45 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 90.00 | 32.50 | 36.40 | 34.45 | % | 0.38 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST |