Options Chain for MAGNA INTL INC COM (MGA) - $37.62 as of 6/20/2025 3:50:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.90 | 21.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 20.00 | 15.40 | 19.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 22.50 | 13.20 | 16.60 | 11.33 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 4:00:01 PM EST |
| 25.00 | 10.50 | 14.40 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 27.50 | 7.90 | 12.00 | % | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 30.00 | 5.50 | 9.70 | 6.70 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.90 | 0.03 | -0.01 | 5/22/2025 | 6/20/2025 4:00:01 PM EST |
| 32.50 | 3.90 | 5.70 | 6.10 | 0.00 | 0.00% | 0 | 270 | 0.24 | 0.82 | 0.04 | -0.02 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 35.00 | 3.30 | 3.90 | 4.65 | 0.00 | 0.00% | 0 | 424 | 0.39 | 0.70 | 0.06 | -0.02 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 37.50 | 1.35 | 2.60 | 2.20 | -0.10 | -4.35% | 1 | 357 | 0.35 | 0.52 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 40.00 | 0.90 | 1.10 | 0.96 | -0.14 | -12.73% | 1 | 2,627 | 0.34 | 0.33 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.95 | 0.43 | -0.03 | -6.53% | 19 | 145 | 0.34 | 0.18 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.09 | 0.03 | -0.01 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.04 | 0.02 | 0.00 | 5/12/2025 | 6/20/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 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 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.55 | 0.00 | 0.00% | 0 | 36 | 0.93 | -0.01 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 2.30 | 0.52 | 0.00 | 0.00% | 0 | 123 | 0.76 | -0.03 | 0.01 | -0.01 | 5/12/2025 | 6/20/2025 4:00:01 PM EST |
| 30.00 | 0.25 | 0.80 | 0.32 | 0.00 | 0.00% | 0 | 136 | 0.54 | -0.10 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 32.50 | 0.50 | 1.05 | 0.66 | +0.09 | +15.79% | 2 | 1,136 | 0.46 | -0.18 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 35.00 | 1.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 172 | 0.40 | -0.30 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 37.50 | 1.80 | 3.70 | 2.20 | +0.25 | +12.83% | 2 | 85 | 0.35 | -0.48 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 40.00 | 3.40 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 85 | 0.35 | -0.67 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 42.50 | 3.40 | 7.50 | 4.60 | 0.00 | 0.00% | 0 | 44 | 0.73 | -0.82 | 0.05 | -0.01 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 45.00 | 5.80 | 9.80 | % | 0 | 0 | 0.81 | -0.91 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 47.50 | 8.30 | 12.30 | % | 0 | 0 | 0.89 | -0.96 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 50.00 | 10.80 | 14.80 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 55.00 | 15.80 | 19.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |