Options Chain for MGIC INVT CORP WIS COM (MTG) - $30.84 as of 9/11/2026 11:11:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.80 | 17.80 | 16.30 | 11.55 | 0.00 | 0.00% | 1.09 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/11/2026 10:59:14 AM EST |
| 17.50 | 12.30 | 15.30 | 13.80 | % | 0.79 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 10:59:14 AM EST | |||
| 20.00 | 9.00 | 12.90 | 10.95 | % | 0.55 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 9/11/2026 10:59:14 AM EST | |||
| 22.50 | 6.50 | 10.40 | 8.45 | 8.75 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.63 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 10:59:14 AM EST |
| 25.00 | 4.00 | 7.90 | 5.95 | 6.33 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 10:59:14 AM EST |
| 30.00 | 0.70 | 1.10 | 0.90 | 0.95 | +0.03 | +3.27% | 0.03 | 1,500 | 1,721 | 0.40 | 0.76 | 0.29 | -0.02 | 9/11/2026 | 9/11/2026 10:59:14 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 10:59:14 AM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 10:59:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 6.34 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/11/2026 10:59:14 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/11/2026 10:59:14 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 9/11/2026 10:59:14 AM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.34 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/11/2026 10:59:14 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 10:59:14 AM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.26 | -0.24 | 0.29 | -0.02 | 9/3/2026 | 9/11/2026 10:59:14 AM EST |
| 35.00 | 2.60 | 5.10 | 3.85 | % | 0.11 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/11/2026 10:59:14 AM EST | |||
| 40.00 | 7.20 | 11.00 | 9.10 | 14.11 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 9/11/2026 10:59:14 AM EST |