Options Chain for MAGNA INTL INC COM (MGA) - $40.50 as of 9/6/2024 3:59:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.00 | 18.90 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 12.60 | 16.40 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 27.50 | 10.10 | 13.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 7.50 | 11.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 32.50 | 5.00 | 9.00 | % | 0 | 0 | 1.71 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 2.60 | 6.70 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.94 | 0.04 | -0.02 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 1.25 | 2.40 | 5.40 | 0.00 | 0.00% | 0 | 163 | 0.36 | 0.77 | 0.11 | -0.03 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.70 | 0.85 | 1.40 | -0.80 | -36.37% | 2 | 294 | 0.33 | 0.43 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 0.10 | 0.20 | 0.10 | -0.24 | -70.59% | 14 | 1,503 | 0.32 | 0.14 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.07 | -0.03 | -30.00% | 2 | 2,197 | 0.39 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1,975 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 24 | 837 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 334 | 0.72 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 377 | 0.82 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 0.00 | 1.90 | 0.15 | 0.00 | 0.00% | 0 | 98 | 2.11 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 401 | 0.99 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 35 | 2.39 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 1.85 | 0.20 | 0.00 | 0.00% | 0 | 97 | 2.46 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 0.00 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.57 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 76 | 2.67 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 1.85 | 0.06 | 0.00 | 0.00% | 0 | 22 | 2.86 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 1.85 | 0.10 | 0.00 | 0.00% | 0 | 14 | 3.04 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.06 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.85 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.85 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 670 | 0.62 | -0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 119 | 0.41 | -0.06 | 0.04 | -0.02 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 0.30 | 0.50 | 0.35 | +0.20 | +133.34% | 84 | 501 | 0.37 | -0.23 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 1.25 | 1.45 | 1.10 | +0.27 | +32.53% | 4 | 1,013 | 0.34 | -0.57 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 3.00 | 3.70 | 3.30 | +1.20 | +57.15% | 4 | 3,198 | 0.33 | -0.86 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 3.80 | 7.50 | 4.40 | 0.00 | 0.00% | 0 | 279 | 1.26 | -0.97 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 6.00 | 9.80 | 6.58 | 0.00 | 0.00% | 0 | 67 | 0.68 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 8.70 | 12.50 | 11.07 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 11.10 | 15.30 | 8.41 | 0.00 | 0.00% | 0 | 7 | 1.79 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 13.60 | 17.70 | 10.70 | 0.00 | 0.00% | 0 | 2 | 1.98 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 16.10 | 20.30 | 5.60 | 0.00 | 0.00% | 0 | 2 | 2.13 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 18.60 | 22.80 | 18.20 | 0.00 | 0.00% | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 21.10 | 25.10 | 12.34 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 23.60 | 27.80 | 16.00 | 0.00 | 0.00% | 0 | 2 | 2.50 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 26.10 | 30.30 | 13.10 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/22/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 28.60 | 32.80 | 20.80 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 33.60 | 37.80 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 80.00 | 38.60 | 42.80 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 85.00 | 43.60 | 47.80 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |