Options Chain for MAGNA INTL INC COM (MGA) - $64.89 as of 6/18/2026 8:37:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 30.50 | 34.50 | 32.50 | % | 1.00 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 35.00 | 28.00 | 32.00 | 30.00 | % | 0.86 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 37.50 | 25.50 | 29.80 | 27.65 | % | 0.74 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 40.00 | 23.00 | 27.10 | 25.05 | % | 0.63 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 42.50 | 20.50 | 24.60 | 22.55 | % | 0.53 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 45.00 | 18.70 | 22.10 | 20.40 | % | 0.45 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 47.50 | 15.60 | 19.70 | 17.65 | % | 0.37 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:55 PM EST | |||
| 50.00 | 13.50 | 17.20 | 15.35 | % | 0.31 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:55 PM EST | |||
| 52.50 | 11.50 | 14.20 | 12.85 | % | 0.24 | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.02 | 6/17/2026 3:59:55 PM EST | |||
| 55.00 | 9.10 | 11.80 | 10.45 | % | 0.19 | 0 | 0 | 0.75 | 0.94 | 0.02 | -0.02 | 6/17/2026 3:59:55 PM EST | |||
| 57.50 | 7.30 | 9.60 | 8.45 | 8.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | 0.87 | 0.03 | -0.04 | 4/30/2026 | 6/17/2026 3:59:55 PM EST |
| 60.00 | 5.40 | 7.40 | 6.40 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 57 | 0.42 | 0.79 | 0.04 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 62.50 | 3.80 | 4.80 | 4.30 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.38 | 0.67 | 0.05 | -0.05 | 6/15/2026 | 6/17/2026 3:59:55 PM EST |
| 65.00 | 2.60 | 3.00 | 2.80 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.37 | 0.53 | 0.06 | -0.05 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 67.50 | 1.30 | 2.00 | 1.65 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.35 | 0.38 | 0.06 | -0.05 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 70.00 | 0.75 | 1.25 | 1.00 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.36 | 0.26 | 0.05 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 72.50 | 0.25 | 0.85 | 0.55 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.35 | 0.17 | 0.04 | -0.03 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 75.00 | 0.10 | 0.85 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.39 | 0.11 | 0.03 | -0.02 | 6/15/2026 | 6/17/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 2.35 | 1.18 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.84 | 0.05 | 0.02 | -0.01 | 6/8/2026 | 6/17/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.02 | 0.01 | -0.01 | 6/4/2026 | 6/17/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.00 | 1.00 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.10 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 6/17/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 1.30 | 0.65 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | -0.03 | 0.01 | -0.02 | 5/19/2026 | 6/17/2026 3:59:55 PM EST |
| 55.00 | 0.20 | 2.40 | 1.30 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | -0.06 | 0.02 | -0.02 | 5/18/2026 | 6/17/2026 3:59:55 PM EST |
| 57.50 | 0.40 | 0.75 | 0.58 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | -0.13 | 0.03 | -0.04 | 6/2/2026 | 6/17/2026 3:59:55 PM EST |
| 60.00 | 0.75 | 1.10 | 0.93 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.39 | -0.21 | 0.04 | -0.04 | 6/4/2026 | 6/17/2026 3:59:55 PM EST |
| 62.50 | 1.30 | 1.90 | 1.60 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 773 | 0.37 | -0.33 | 0.05 | -0.05 | 6/5/2026 | 6/17/2026 3:59:55 PM EST |
| 65.00 | 2.25 | 2.90 | 2.58 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.36 | -0.47 | 0.06 | -0.05 | 6/9/2026 | 6/17/2026 3:59:55 PM EST |
| 67.50 | 3.70 | 4.30 | 4.00 | 3.69 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.35 | -0.62 | 0.06 | -0.05 | 6/8/2026 | 6/17/2026 3:59:55 PM EST |
| 70.00 | 5.50 | 6.10 | 5.80 | % | 0.08 | 0 | 0 | 0.35 | -0.74 | 0.05 | -0.04 | 6/17/2026 3:59:55 PM EST | |||
| 72.50 | 5.90 | 8.40 | 7.15 | % | 0.10 | 0 | 0 | 0.47 | -0.83 | 0.04 | -0.03 | 6/17/2026 3:59:55 PM EST | |||
| 75.00 | 8.90 | 11.20 | 10.05 | % | 0.13 | 0 | 0 | 0.60 | -0.89 | 0.03 | -0.02 | 6/17/2026 3:59:55 PM EST | |||
| 77.50 | 11.10 | 13.90 | 12.50 | % | 0.16 | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.01 | 6/17/2026 3:59:55 PM EST | |||
| 80.00 | 13.10 | 16.10 | 14.60 | % | 0.18 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 6/17/2026 3:59:55 PM EST | |||
| 85.00 | 18.00 | 22.20 | 20.10 | % | 0.24 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 90.00 | 23.00 | 27.20 | 25.10 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST |