Options Chain for MAGNA INTL INC COM (MGA) - $42.23 as of 7/10/2025 3:18:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.60 | 24.60 | 22.60 | % | 1.13 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 22.50 | 18.10 | 22.10 | 20.10 | % | 0.89 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 25.00 | 15.60 | 19.60 | 17.60 | % | 0.70 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 27.50 | 13.80 | 16.20 | 15.00 | % | 0.55 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 30.00 | 11.30 | 13.80 | 12.55 | % | 0.42 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 32.50 | 8.20 | 12.10 | 10.15 | 5.60 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:51 PM EST |
| 35.00 | 5.70 | 9.70 | 7.70 | 7.91 | +5.21 | +192.97% | 0.22 | 1 | 26 | 1.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 37.50 | 5.00 | 7.20 | 6.10 | 5.30 | +0.80 | +17.78% | 0.16 | 1 | 416 | 0.63 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 40.00 | 2.50 | 2.90 | 2.70 | 3.35 | +1.00 | +42.56% | 0.07 | 1 | 590 | 0.27 | 0.92 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.74 | +0.19 | +34.55% | 0.01 | 24 | 1,595 | 0.31 | 0.52 | 0.23 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.35 | 0.09 | 0.09 | -0.02 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 145 | 1.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.95 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 37.50 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 766 | 0.59 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.74 | -0.08 | 0.08 | -0.03 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 42.50 | 0.40 | 1.00 | 0.70 | 0.60 | -3.60 | -85.72% | 0.02 | 2 | 0 | 0.29 | -0.48 | 0.23 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 45.00 | 1.00 | 4.20 | 2.60 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.49 | -0.91 | 0.09 | -0.02 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 47.50 | 3.70 | 6.90 | 5.30 | % | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 50.00 | 5.50 | 9.40 | 7.45 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 55.00 | 11.30 | 14.40 | 12.85 | % | 0.23 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST |