Options Chain for MGIC INVT CORP WIS COM (MTG) - $24.03 as of 4/17/2025 9:22:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.40 | 13.50 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 15.00 | 8.50 | 11.20 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 17.50 | 6.00 | 8.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 20.00 | 3.60 | 5.90 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | 0.99 | 0.03 | 0.00 | 4/8/2025 | 4/17/2025 3:59:49 PM EST |
| 22.50 | 1.85 | 2.05 | 2.30 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.75 | 0.14 | -0.01 | 4/14/2025 | 4/17/2025 3:59:49 PM EST |
| 25.00 | 0.35 | 0.70 | 0.45 | -0.05 | -10.00% | 43 | 284 | 0.34 | 0.33 | 0.17 | -0.01 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.01 | 0.01 | 0.00 | 4/14/2025 | 4/17/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.60 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.60 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.90 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 1.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.01 | 0.03 | 0.00 | 4/9/2025 | 4/17/2025 3:59:49 PM EST |
| 22.50 | 0.30 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.25 | 0.14 | -0.01 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 25.00 | 1.35 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 92 | 0.32 | -0.67 | 0.17 | -0.01 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 30.00 | 5.50 | 6.50 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 35.00 | 10.80 | 12.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST |