Options Chain for MAGNA INTL INC COM (MGA) - $40.91 as of 7/8/2025 6:24:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.80 | 23.70 | 21.75 | % | 1.09 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 22.50 | 17.30 | 21.10 | 19.20 | % | 0.85 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 25.00 | 14.80 | 18.80 | 16.80 | % | 0.67 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 27.50 | 12.30 | 16.30 | 14.30 | % | 0.52 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 30.00 | 9.80 | 13.80 | 11.80 | % | 0.39 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 32.50 | 7.30 | 11.30 | 9.30 | 5.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 4:00:02 PM EST |
| 35.00 | 4.90 | 8.80 | 6.85 | 2.70 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.87 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:02 PM EST |
| 37.50 | 4.10 | 4.40 | 4.25 | 4.50 | +0.62 | +15.98% | 0.11 | 4 | 420 | 0.54 | 0.97 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 40.00 | 1.85 | 2.10 | 1.98 | 2.29 | +1.02 | +80.32% | 0.05 | 50 | 640 | 0.33 | 0.78 | 0.13 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 42.50 | 0.35 | 0.65 | 0.50 | 0.61 | +0.01 | +1.67% | 0.01 | 66 | 786 | 0.26 | 0.36 | 0.18 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.34 | 0.06 | 0.06 | -0.01 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 50 | 1.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.78 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 37.50 | 0.05 | 1.00 | 0.53 | 0.07 | -0.08 | -53.34% | 0.01 | 1 | 766 | 1.43 | -0.03 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 40.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.25 | -50.00% | 0.01 | 197 | 119 | 0.33 | -0.22 | 0.13 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 42.50 | 0.30 | 2.55 | 1.43 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.39 | -0.64 | 0.18 | -0.04 | 6/11/2025 | 7/8/2025 4:00:02 PM EST |
| 45.00 | 1.35 | 5.00 | 3.18 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.53 | -0.94 | 0.06 | -0.01 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 47.50 | 3.80 | 7.70 | 5.75 | % | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 50.00 | 6.30 | 10.20 | 8.25 | % | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 55.00 | 11.60 | 15.20 | 13.40 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST |