Options Chain for MAGNA INTL INC COM (MGA) - $35.67 as of 5/23/2025 3:18:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.60 | 17.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 22.50 | 11.10 | 15.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 25.00 | 8.70 | 12.90 | % | 0 | 0 | 1.33 | 0.98 | 0.01 | -0.01 | 5/23/2025 3:59:58 PM EST | |||
| 27.50 | 6.30 | 10.50 | % | 0 | 0 | 1.13 | 0.93 | 0.02 | -0.01 | 5/23/2025 3:59:58 PM EST | |||
| 30.00 | 5.60 | 6.70 | % | 0 | 0 | 0.59 | 0.87 | 0.04 | -0.02 | 5/23/2025 3:59:58 PM EST | |||
| 32.50 | 3.80 | 4.30 | 4.57 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.76 | 0.06 | -0.02 | 5/15/2025 | 5/23/2025 3:59:58 PM EST |
| 35.00 | 2.05 | 2.30 | 2.85 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.59 | 0.08 | -0.02 | 5/20/2025 | 5/23/2025 3:59:58 PM EST |
| 37.50 | 0.95 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.37 | 0.09 | -0.02 | 5/22/2025 | 5/23/2025 3:59:58 PM EST |
| 40.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.18 | 0.06 | -0.01 | 5/22/2025 | 5/23/2025 3:59:58 PM EST |
| 42.50 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 27 | 0.30 | 0.08 | 0.04 | -0.01 | 5/22/2025 | 5/23/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.03 | 0.02 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.01 | 5/23/2025 3:59:58 PM EST | |||
| 27.50 | 0.15 | 0.25 | % | 0 | 0 | 0.47 | -0.07 | 0.02 | -0.01 | 5/23/2025 3:59:58 PM EST | |||
| 30.00 | 0.30 | 0.45 | 0.41 | +0.01 | +2.50% | 1 | 21 | 0.41 | -0.13 | 0.04 | -0.02 | 5/23/2025 | 5/23/2025 3:59:58 PM EST |
| 32.50 | 0.60 | 0.85 | 0.78 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.24 | 0.06 | -0.02 | 5/22/2025 | 5/23/2025 3:59:58 PM EST |
| 35.00 | 1.40 | 1.60 | 1.21 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.41 | 0.08 | -0.02 | 5/16/2025 | 5/23/2025 3:59:58 PM EST |
| 37.50 | 2.75 | 3.00 | 2.85 | % | 8 | 0 | 0.33 | -0.63 | 0.09 | -0.02 | 5/23/2025 | 5/23/2025 3:59:58 PM EST | |
| 40.00 | 4.00 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.82 | 0.06 | -0.01 | 5/22/2025 | 5/23/2025 3:59:58 PM EST |
| 42.50 | 6.50 | 8.00 | % | 0 | 0 | 0.61 | -0.92 | 0.04 | -0.01 | 5/23/2025 3:59:58 PM EST | |||
| 45.00 | 8.90 | 10.40 | % | 0 | 0 | 0.69 | -0.97 | 0.02 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 47.50 | 9.90 | 14.20 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 50.00 | 12.40 | 16.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST | |||
| 55.00 | 17.40 | 21.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:58 PM EST |