Options Chain for MAGNA INTL INC COM (MGA) - $63.09 as of 5/22/2026 2:57:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 30.10 | 34.30 | 32.20 | % | 0.99 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 35.00 | 27.60 | 31.70 | 29.65 | % | 0.85 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 37.50 | 25.10 | 29.20 | 27.15 | % | 0.72 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 40.00 | 22.70 | 26.90 | 24.80 | % | 0.62 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 42.50 | 20.20 | 23.90 | 22.05 | % | 0.52 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 45.00 | 17.90 | 21.30 | 19.60 | % | 0.44 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 47.50 | 15.40 | 18.80 | 17.10 | % | 0.36 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 50.00 | 13.60 | 16.20 | 14.90 | % | 0.30 | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 52.50 | 11.40 | 14.10 | 12.75 | % | 0.24 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 55.00 | 8.40 | 11.80 | 10.10 | % | 0.18 | 0 | 0 | 0.59 | 0.88 | 0.02 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 57.50 | 6.90 | 9.20 | 8.05 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | 0.82 | 0.03 | -0.03 | 4/30/2026 | 5/22/2026 3:59:58 PM EST |
| 60.00 | 6.10 | 6.80 | 6.45 | 6.40 | +3.65 | +132.73% | 0.11 | 2 | 4 | 0.34 | 0.75 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 62.50 | 4.30 | 5.00 | 4.65 | 3.01 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.33 | 0.65 | 0.04 | -0.03 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 2.90 | 3.30 | 3.10 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.31 | 0.52 | 0.05 | -0.03 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 67.50 | 1.80 | 2.30 | 2.05 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.31 | 0.39 | 0.05 | -0.03 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 1.05 | 1.85 | 1.45 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.33 | 0.28 | 0.04 | -0.03 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 72.50 | 0.70 | 1.30 | 1.00 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.03 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 75.00 | 0.45 | 0.95 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.33 | 0.15 | 0.03 | -0.02 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 80.00 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 42.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.61 | -0.04 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 52.50 | 0.25 | 1.30 | 0.78 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | -0.08 | 0.01 | -0.02 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 55.00 | 0.45 | 0.90 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.12 | 0.02 | -0.02 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 57.50 | 0.75 | 1.30 | 1.03 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.38 | -0.18 | 0.03 | -0.03 | 4/27/2026 | 5/22/2026 3:59:58 PM EST |
| 60.00 | 1.20 | 1.60 | 1.40 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.34 | -0.25 | 0.04 | -0.03 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 62.50 | 1.90 | 2.35 | 2.13 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 670 | 0.32 | -0.35 | 0.04 | -0.03 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 2.90 | 3.40 | 3.15 | 3.41 | -1.41 | -29.26% | 0.05 | 13 | 2 | 0.31 | -0.48 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 67.50 | 4.40 | 5.10 | 4.75 | % | 0.07 | 0 | 0 | 0.31 | -0.61 | 0.05 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 70.00 | 6.20 | 6.90 | 6.55 | % | 0.09 | 0 | 0 | 0.31 | -0.72 | 0.04 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 72.50 | 7.20 | 9.90 | 8.55 | % | 0.12 | 0 | 0 | 0.48 | -0.79 | 0.03 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 75.00 | 9.50 | 12.20 | 10.85 | % | 0.14 | 0 | 0 | 0.59 | -0.85 | 0.03 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 80.00 | 13.90 | 17.50 | 15.70 | % | 0.20 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 85.00 | 18.50 | 22.50 | 20.50 | % | 0.24 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 90.00 | 23.50 | 27.50 | 25.50 | % | 0.28 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST |