Options Chain for MGIC INVT CORP WIS COM (MTG) - $27.68 as of 8/29/2025 3:40:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.10 | 17.40 | 15.75 | % | 1.26 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 11.60 | 14.90 | 13.25 | % | 0.88 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.50 | 9.50 | 12.40 | 10.95 | % | 0.63 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 20.00 | 5.80 | 9.90 | 7.85 | % | 0.39 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 22.50 | 4.60 | 7.40 | 6.00 | 5.09 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:56 PM EST |
| 25.00 | 2.80 | 2.95 | 2.88 | 2.62 | 0.00 | 0.00% | 0.12 | 0 | 847 | 0.34 | 0.99 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 293 | 0.26 | 0.04 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 500 | 2.57 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/29/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/29/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/29/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.39 | -0.01 | 0.02 | 0.00 | 8/19/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 1.75 | 2.65 | 2.20 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.47 | -0.96 | 0.07 | 0.00 | 5/6/2025 | 8/29/2025 3:59:56 PM EST |
| 35.00 | 6.60 | 7.90 | 7.25 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 40.00 | 11.60 | 12.70 | 12.15 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |