Options Chain for MAGNA INTL INC COM (MGA) - $36.29 as of 5/21/2025 3:18:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.10 | 19.50 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 20.00 | 13.60 | 17.00 | 16.30 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/21/2025 3:59:49 PM EST |
| 22.50 | 11.50 | 14.50 | 13.90 | 0.00 | 0.00% | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/21/2025 3:59:49 PM EST |
| 25.00 | 9.00 | 12.10 | 7.73 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/21/2025 3:59:49 PM EST |
| 27.50 | 7.00 | 9.60 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.01 | 4/14/2025 | 5/21/2025 3:59:49 PM EST |
| 30.00 | 3.80 | 7.20 | 4.78 | 0.00 | 0.00% | 0 | 0 | 1.16 | 0.92 | 0.03 | -0.01 | 5/9/2025 | 5/21/2025 3:59:49 PM EST |
| 32.50 | 2.45 | 4.90 | 3.70 | -0.90 | -19.57% | 4 | 58,658 | 0.36 | 0.82 | 0.06 | -0.02 | 5/21/2025 | 5/21/2025 3:59:49 PM EST |
| 35.00 | 0.75 | 3.00 | 2.35 | 0.00 | 0.00% | 0 | 588 | 0.44 | 0.61 | 0.12 | -0.02 | 5/19/2025 | 5/21/2025 3:59:49 PM EST |
| 37.50 | 0.45 | 0.70 | 0.60 | -0.17 | -22.08% | 2 | 379 | 0.29 | 0.30 | 0.12 | -0.02 | 5/21/2025 | 5/21/2025 3:59:49 PM EST |
| 40.00 | 0.10 | 0.30 | 0.19 | -0.03 | -13.64% | 14 | 1,274 | 0.30 | 0.11 | 0.06 | -0.01 | 5/21/2025 | 5/21/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.20 | 0.06 | -0.01 | -14.29% | 6 | 760 | 0.44 | 0.03 | 0.02 | 0.00 | 5/21/2025 | 5/21/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 193 | 0.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/21/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 99 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/21/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/21/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/21/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 5/21/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/21/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 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 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/21/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 61 | 0.90 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/21/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/21/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 343 | 0.52 | -0.03 | 0.01 | -0.01 | 5/20/2025 | 5/21/2025 3:59:49 PM EST |
| 30.00 | 0.05 | 0.25 | 0.25 | +0.17 | +212.50% | 219 | 76,868 | 0.47 | -0.08 | 0.03 | -0.01 | 5/21/2025 | 5/21/2025 3:59:49 PM EST |
| 32.50 | 0.10 | 1.65 | 0.35 | +0.05 | +16.67% | 100 | 1,065 | 0.38 | -0.18 | 0.06 | -0.02 | 5/21/2025 | 5/21/2025 3:59:49 PM EST |
| 35.00 | 0.80 | 1.00 | 0.95 | +0.25 | +35.72% | 11 | 323 | 0.32 | -0.39 | 0.12 | -0.02 | 5/21/2025 | 5/21/2025 3:59:49 PM EST |
| 37.50 | 1.05 | 3.60 | 2.19 | +0.11 | +5.29% | 3 | 331 | 0.31 | -0.70 | 0.12 | -0.02 | 5/21/2025 | 5/21/2025 3:59:49 PM EST |
| 40.00 | 3.10 | 5.70 | 4.30 | +0.70 | +19.45% | 11 | 333 | 0.39 | -0.89 | 0.06 | -0.01 | 5/21/2025 | 5/21/2025 3:59:49 PM EST |
| 42.50 | 5.70 | 8.20 | 6.20 | 0.00 | 0.00% | 0 | 333 | 0.64 | -0.97 | 0.02 | 0.00 | 5/15/2025 | 5/21/2025 3:59:49 PM EST |
| 45.00 | 8.20 | 10.70 | 10.70 | 0.00 | 0.00% | 0 | 6 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/21/2025 3:59:49 PM EST |
| 47.50 | 9.70 | 13.20 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/21/2025 3:59:49 PM EST |
| 50.00 | 12.20 | 15.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 52.50 | 14.70 | 18.20 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/21/2025 3:59:49 PM EST |
| 55.00 | 17.20 | 20.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 60.00 | 22.20 | 25.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 65.00 | 28.10 | 30.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 70.00 | 33.10 | 35.70 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST |