Options Chain for MAGNA INTL INC COM (MGA) - $67.82 as of 8/7/2026 6:23:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 35.70 | 39.50 | 37.60 | % | 1.16 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 35.00 | 33.30 | 37.10 | 35.20 | % | 1.01 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 37.50 | 30.70 | 34.30 | 32.50 | % | 0.87 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 40.00 | 28.30 | 32.10 | 30.20 | % | 0.76 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 42.50 | 25.80 | 29.40 | 27.60 | % | 0.65 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 45.00 | 23.30 | 27.50 | 25.40 | % | 0.56 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 47.50 | 20.80 | 24.40 | 22.60 | % | 0.48 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 50.00 | 18.20 | 22.00 | 20.10 | % | 0.40 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 55.00 | 13.30 | 16.70 | 15.00 | % | 0.27 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 57.50 | 10.80 | 14.30 | 12.55 | % | 0.22 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 60.00 | 8.30 | 11.70 | 10.00 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 62.50 | 6.70 | 8.30 | 7.50 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.60 | 0.95 | 0.03 | -0.01 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 65.00 | 4.80 | 6.10 | 5.45 | 5.85 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.54 | 0.88 | 0.05 | -0.03 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 67.50 | 3.10 | 4.80 | 3.95 | 3.03 | +0.93 | +44.29% | 0.06 | 2 | 74 | 0.44 | 0.73 | 0.07 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 70.00 | 1.65 | 1.95 | 1.80 | 1.70 | +0.30 | +21.43% | 0.03 | 14 | 255 | 0.32 | 0.52 | 0.09 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 72.50 | 0.65 | 0.95 | 0.80 | 0.80 | +0.50 | +166.67% | 0.01 | 2 | 79 | 0.32 | 0.32 | 0.08 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 75.00 | 0.25 | 0.50 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.34 | 0.18 | 0.05 | -0.04 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 0.80 | 0.40 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.57 | 0.08 | 0.03 | -0.02 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.58 | 0.03 | 0.01 | -0.01 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 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 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.40 | +0.25 | +166.67% | 0.00 | 1 | 33 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 62.50 | 0.05 | 0.35 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | -0.05 | 0.03 | -0.01 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.35 | -0.10 | -22.23% | 0.01 | 2 | 50 | 0.44 | -0.12 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 67.50 | 0.70 | 0.90 | 0.80 | 1.00 | -0.20 | -16.67% | 0.01 | 2 | 32 | 0.33 | -0.27 | 0.07 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 70.00 | 1.45 | 2.05 | 1.75 | 1.97 | -0.33 | -14.35% | 0.03 | 1 | 38 | 0.32 | -0.48 | 0.09 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 72.50 | 3.00 | 4.60 | 3.80 | % | 0.05 | 0 | 0 | 0.42 | -0.68 | 0.08 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 75.00 | 5.00 | 7.40 | 6.20 | % | 0.08 | 0 | 0 | 0.49 | -0.82 | 0.05 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 77.50 | 7.00 | 9.70 | 8.35 | % | 0.11 | 0 | 0 | 0.89 | -0.92 | 0.03 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 80.00 | 8.50 | 12.00 | 10.25 | % | 0.13 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 85.00 | 13.60 | 17.10 | 15.35 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 90.00 | 18.40 | 22.10 | 20.25 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 95.00 | 23.50 | 27.10 | 25.30 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 100.00 | 28.70 | 32.10 | 30.40 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |