Options Chain for MAGNA INTL INC COM (MGA) - $60.83 as of 5/4/2026 8:35:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.90 | 35.90 | 33.90 | % | 1.36 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 27.50 | 29.40 | 33.40 | 31.40 | % | 1.14 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 30.00 | 26.90 | 30.90 | 28.90 | % | 0.96 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 32.50 | 24.50 | 28.40 | 26.45 | % | 0.81 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 35.00 | 22.00 | 25.90 | 23.95 | % | 0.68 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 37.50 | 19.50 | 23.40 | 21.45 | % | 0.57 | 0 | 8 | 1.42 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 40.00 | 16.90 | 20.90 | 18.90 | % | 0.47 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 42.50 | 15.40 | 18.50 | 16.95 | 14.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/4/2026 11:59:08 AM EST |
| 45.00 | 13.00 | 16.00 | 14.50 | 17.02 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.01 | 0.98 | 0.01 | 0.00 | 4/20/2026 | 5/4/2026 11:59:08 AM EST |
| 47.50 | 11.10 | 13.60 | 12.35 | % | 0.26 | 0 | 12 | 0.88 | 0.93 | 0.02 | -0.01 | 5/4/2026 11:59:08 AM EST | |||
| 50.00 | 8.70 | 11.30 | 10.00 | 12.67 | 0.00 | 0.00% | 0.20 | 0 | 827 | 0.79 | 0.88 | 0.02 | -0.02 | 4/22/2026 | 5/4/2026 11:59:08 AM EST |
| 52.50 | 6.80 | 9.10 | 7.95 | 9.95 | 0.00 | 0.00% | 0.15 | 0 | 101 | 0.49 | 0.82 | 0.03 | -0.02 | 4/29/2026 | 5/4/2026 11:59:08 AM EST |
| 55.00 | 5.00 | 5.60 | 5.30 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 664 | 0.38 | 0.73 | 0.04 | -0.03 | 4/17/2026 | 5/4/2026 11:59:08 AM EST |
| 57.50 | 3.30 | 3.50 | 3.40 | 6.21 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.32 | 0.60 | 0.05 | -0.03 | 4/20/2026 | 5/4/2026 11:59:08 AM EST |
| 60.00 | 2.05 | 2.20 | 2.13 | 2.90 | -0.02 | -0.69% | 0.04 | 5 | 1,660 | 0.33 | 0.46 | 0.06 | -0.03 | 5/4/2026 | 5/4/2026 11:59:08 AM EST |
| 62.50 | 1.25 | 1.45 | 1.35 | 2.05 | -0.50 | -19.61% | 0.02 | 1 | 78 | 0.33 | 0.33 | 0.05 | -0.03 | 5/4/2026 | 5/4/2026 11:59:08 AM EST |
| 65.00 | 0.75 | 0.95 | 0.85 | 1.45 | +0.25 | +20.84% | 0.01 | 1 | 419 | 0.35 | 0.23 | 0.04 | -0.02 | 5/4/2026 | 5/4/2026 11:59:08 AM EST |
| 67.50 | 0.40 | 0.85 | 0.63 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.37 | 0.16 | 0.03 | -0.02 | 5/1/2026 | 5/4/2026 11:59:08 AM EST |
| 70.00 | 0.20 | 0.75 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.39 | 0.11 | 0.02 | -0.02 | 5/1/2026 | 5/4/2026 11:59:08 AM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.02 | -0.01 | 5/4/2026 11:59:08 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.57 | 0.04 | 0.01 | -0.01 | 4/27/2026 | 5/4/2026 11:59:08 AM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.67 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 11:59:08 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 32.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 15 | 1.55 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/4/2026 11:59:08 AM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/4/2026 11:59:08 AM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/4/2026 11:59:08 AM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.72 | -0.02 | 0.01 | 0.00 | 4/29/2026 | 5/4/2026 11:59:08 AM EST |
| 47.50 | 0.25 | 0.50 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.46 | -0.07 | 0.02 | -0.01 | 4/27/2026 | 5/4/2026 11:59:08 AM EST |
| 50.00 | 0.40 | 0.60 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 887 | 0.43 | -0.12 | 0.02 | -0.02 | 5/1/2026 | 5/4/2026 11:59:08 AM EST |
| 52.50 | 0.70 | 0.90 | 0.80 | 0.75 | -0.27 | -26.48% | 0.02 | 1 | 525 | 0.38 | -0.18 | 0.03 | -0.02 | 5/4/2026 | 5/4/2026 11:59:08 AM EST |
| 55.00 | 1.25 | 1.45 | 1.35 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 3,108 | 0.36 | -0.27 | 0.04 | -0.03 | 5/1/2026 | 5/4/2026 11:59:08 AM EST |
| 57.50 | 2.10 | 2.25 | 2.18 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.34 | -0.40 | 0.05 | -0.03 | 4/20/2026 | 5/4/2026 11:59:08 AM EST |
| 60.00 | 3.30 | 3.60 | 3.45 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 73 | 0.33 | -0.54 | 0.06 | -0.03 | 5/1/2026 | 5/4/2026 11:59:08 AM EST |
| 62.50 | 4.90 | 5.30 | 5.10 | 2.72 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.35 | -0.67 | 0.05 | -0.03 | 4/30/2026 | 5/4/2026 11:59:08 AM EST |
| 65.00 | 5.30 | 7.40 | 6.35 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.43 | -0.77 | 0.04 | -0.02 | 5/1/2026 | 5/4/2026 11:59:08 AM EST |
| 67.50 | 7.30 | 10.20 | 8.75 | % | 0.13 | 0 | 7 | 0.56 | -0.84 | 0.03 | -0.02 | 5/4/2026 11:59:08 AM EST | |||
| 70.00 | 9.60 | 12.00 | 10.80 | % | 0.15 | 0 | 6 | 0.52 | -0.89 | 0.02 | -0.02 | 5/4/2026 11:59:08 AM EST | |||
| 72.50 | 12.00 | 14.50 | 13.25 | % | 0.18 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.01 | 5/4/2026 11:59:08 AM EST | |||
| 75.00 | 14.50 | 17.00 | 15.75 | % | 0.21 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 5/4/2026 11:59:08 AM EST | |||
| 80.00 | 19.40 | 22.70 | 21.05 | % | 0.26 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 85.00 | 24.40 | 28.40 | 26.40 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 90.00 | 29.40 | 33.40 | 31.40 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 95.00 | 34.40 | 38.40 | 36.40 | % | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST | |||
| 100.00 | 39.40 | 43.40 | 41.40 | % | 0.41 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/4/2026 11:59:08 AM EST |