Options Chain for MAGNA INTL INC COM (MGA) - $33.28 as of 5/5/2025 8:38:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.10 | 16.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 11.70 | 14.60 | 16.30 | 0.00 | 0.00% | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 9.70 | 12.80 | 13.90 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 7.90 | 8.60 | 7.73 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.97 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 5.50 | 7.20 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.91 | 0.04 | -0.01 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 3.30 | 4.00 | 4.87 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.79 | 0.07 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 1.85 | 2.00 | 1.90 | 0.00 | 0.00% | 154 | 58,479 | 0.36 | 0.58 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.75 | 0.85 | 0.85 | +0.01 | +1.19% | 50 | 482 | 0.34 | 0.32 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 5 | 160 | 0.33 | 0.14 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 10 | 1,184 | 0.33 | 0.06 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 754 | 0.71 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 187 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 100 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 61 | 0.65 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.10 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 16 | 0.54 | -0.03 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 134 | 0.46 | -0.09 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.60 | 0.75 | 0.64 | -0.11 | -14.67% | 241 | 76,963 | 0.39 | -0.21 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 1.35 | 1.50 | 1.40 | -0.16 | -10.26% | 46 | 1,088 | 0.35 | -0.42 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 2.75 | 2.95 | 2.91 | +0.85 | +41.27% | 3 | 170 | 0.34 | -0.68 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 4.60 | 5.00 | 3.60 | 0.00 | 0.00% | 0 | 220 | 0.29 | -0.86 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 7.10 | 7.40 | 8.20 | 0.00 | 0.00% | 0 | 336 | 0.46 | -0.94 | 0.03 | 0.00 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 8.60 | 9.90 | 9.40 | 0.00 | 0.00% | 0 | 368 | 0.57 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 11.80 | 12.80 | 10.70 | 0.00 | 0.00% | 0 | 96 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 13.50 | 15.50 | 13.20 | 0.00 | 0.00% | 0 | 42 | 1.25 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 15.20 | 17.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 52.50 | 17.50 | 21.40 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 20.00 | 23.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 25.80 | 28.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 30.70 | 33.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 35.70 | 38.30 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |