Options Chain for MAGNA INTL INC COM (MGA) - $34.00 as of 3/28/2025 8:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.20 | 16.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | 9.70 | 13.00 | % | 0 | 0 | 0.84 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 7.20 | 11.40 | % | 0 | 0 | 0.88 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 27.50 | 5.00 | 9.00 | % | 0 | 0 | 0.71 | 0.89 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 2.95 | 6.80 | % | 0 | 0 | 0.53 | 0.79 | 0.05 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 32.50 | 2.05 | 3.10 | % | 0 | 0 | 0.35 | 0.64 | 0.07 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 1.55 | 1.75 | 1.60 | -0.60 | -27.28% | 125 | 5 | 0.41 | 0.46 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 0.70 | 0.90 | 0.85 | -0.24 | -22.02% | 1 | 33 | 0.40 | 0.28 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 0.30 | 0.45 | 0.35 | -0.16 | -31.38% | 44 | 118 | 0.40 | 0.15 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 0.15 | 0.20 | 0.17 | -0.10 | -37.04% | 2 | 21 | 0.41 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.72 | 0.03 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 0.10 | 0.20 | % | 0 | 0 | 0.54 | -0.05 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 27.50 | 0.25 | 0.40 | 0.35 | % | 3 | 0 | 0.50 | -0.11 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 30.00 | 0.60 | 0.75 | 0.66 | +0.16 | +32.00% | 1 | 63 | 0.45 | -0.21 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 32.50 | 1.30 | 1.45 | 1.25 | +0.17 | +15.75% | 14 | 290 | 0.43 | -0.36 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 2.40 | 2.65 | 2.50 | +0.47 | +23.16% | 43 | 294 | 0.41 | -0.54 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 4.10 | 4.40 | 4.20 | +0.70 | +20.00% | 365 | 103 | 0.42 | -0.72 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 4.00 | 8.80 | 6.09 | +0.59 | +10.73% | 5 | 141 | 0.95 | -0.85 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 6.20 | 11.00 | % | 0 | 0 | 1.02 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 8.70 | 13.50 | % | 0 | 0 | 1.14 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 47.50 | 11.10 | 16.00 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 13.90 | 18.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 18.50 | 23.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |