Options Chain for MAGNA INTL INC COM (MGA) - $61.78 as of 4/30/2026 4:26:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.10 | 36.10 | 34.10 | % | 1.14 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 32.50 | 29.60 | 33.60 | 31.60 | 27.55 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 2:58:58 PM EST |
| 35.00 | 27.20 | 31.10 | 29.15 | % | 0.83 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 37.50 | 24.70 | 28.60 | 26.65 | % | 0.71 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 40.00 | 22.20 | 26.20 | 24.20 | % | 0.60 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 42.50 | 19.70 | 23.70 | 21.70 | % | 0.51 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 45.00 | 17.20 | 21.20 | 19.20 | 16.95 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:58:58 PM EST |
| 47.50 | 15.00 | 17.40 | 16.20 | % | 0.34 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 50.00 | 12.50 | 15.10 | 13.80 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/30/2026 2:58:58 PM EST |
| 52.50 | 10.30 | 12.10 | 11.20 | 11.66 | +6.66 | +133.20% | 0.21 | 2 | 7 | 1.00 | 0.99 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 55.00 | 7.80 | 10.50 | 9.15 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.96 | 0.96 | 0.01 | -0.04 | 4/23/2026 | 4/30/2026 2:58:58 PM EST |
| 57.50 | 5.50 | 8.30 | 6.90 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.83 | 0.89 | 0.03 | -0.06 | 4/21/2026 | 4/30/2026 2:58:58 PM EST |
| 60.00 | 4.40 | 6.20 | 5.30 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.59 | 0.78 | 0.05 | -0.08 | 4/27/2026 | 4/30/2026 2:58:58 PM EST |
| 62.50 | 2.90 | 3.80 | 3.35 | 3.42 | +1.36 | +66.02% | 0.05 | 1 | 107 | 0.50 | 0.63 | 0.06 | -0.09 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 65.00 | 1.85 | 2.50 | 2.18 | 2.45 | +0.45 | +22.50% | 0.03 | 132 | 183 | 0.50 | 0.47 | 0.06 | -0.10 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 67.50 | 1.35 | 1.65 | 1.50 | 1.35 | +0.75 | +125.00% | 0.02 | 885 | 149 | 0.49 | 0.33 | 0.06 | -0.09 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 70.00 | 0.35 | 1.00 | 0.68 | 0.76 | -0.24 | -24.00% | 0.01 | 8 | 31 | 0.48 | 0.22 | 0.04 | -0.07 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.10 | -40.00% | 0.00 | 21 | 8 | 0.81 | 0.08 | 0.02 | -0.03 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.02 | 0.01 | -0.01 | 4/20/2026 | 4/30/2026 2:58:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/30/2026 2:58:58 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 47.50 | 0.10 | 0.35 | 0.23 | % | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 2 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 52.50 | 0.15 | 0.45 | 0.30 | 0.50 | % | 0.01 | 1 | 19 | 0.69 | -0.01 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 2:58:58 PM EST | |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.35 | -0.35 | -50.00% | 0.01 | 1 | 5 | 0.74 | -0.04 | 0.01 | -0.04 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 57.50 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.67 | -0.11 | 0.03 | -0.06 | 4/24/2026 | 4/30/2026 2:58:58 PM EST |
| 60.00 | 0.25 | 1.40 | 0.83 | 1.04 | -0.71 | -40.58% | 0.01 | 9 | 12 | 0.44 | -0.22 | 0.05 | -0.08 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 62.50 | 0.90 | 2.35 | 1.63 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | -0.37 | 0.06 | -0.09 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 65.00 | 2.70 | 3.50 | 3.10 | % | 0.05 | 0 | 0 | 0.50 | -0.53 | 0.06 | -0.10 | 4/30/2026 2:58:58 PM EST | |||
| 67.50 | 4.30 | 5.40 | 4.85 | % | 0.07 | 0 | 0 | 0.53 | -0.67 | 0.06 | -0.09 | 4/30/2026 2:58:58 PM EST | |||
| 70.00 | 4.80 | 9.00 | 6.90 | 6.49 | % | 0.10 | 5 | 0 | 0.99 | -0.78 | 0.04 | -0.07 | 4/30/2026 | 4/30/2026 2:58:58 PM EST | |
| 75.00 | 9.20 | 13.40 | 11.30 | % | 0.15 | 0 | 0 | 0.99 | -0.92 | 0.02 | -0.03 | 4/30/2026 2:58:58 PM EST | |||
| 80.00 | 14.20 | 18.20 | 16.20 | % | 0.20 | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.01 | 4/30/2026 2:58:58 PM EST | |||
| 85.00 | 19.20 | 23.20 | 21.20 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 90.00 | 24.20 | 28.20 | 26.20 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST |