Options Chain for MAGNA INTL INC COM (MGA) - $55.06 as of 3/16/2026 2:29:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 31.70 | 35.60 | 33.65 | % | 1.50 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 25.00 | 29.20 | 33.10 | 31.15 | % | 1.25 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 27.50 | 26.70 | 30.60 | 28.65 | % | 1.04 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 30.00 | 24.20 | 28.10 | 26.15 | 34.10 | 0.00 | 0.00% | 0.87 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:13 PM EST |
| 32.50 | 21.70 | 25.60 | 23.65 | 22.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 4:00:13 PM EST |
| 35.00 | 19.20 | 23.10 | 21.15 | % | 0.60 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 37.50 | 16.70 | 20.60 | 18.65 | % | 0.50 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 40.00 | 14.20 | 18.20 | 16.20 | 23.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:13 PM EST |
| 42.50 | 12.30 | 14.60 | 13.45 | 21.75 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:13 PM EST |
| 45.00 | 9.10 | 12.40 | 10.75 | 19.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:13 PM EST |
| 47.50 | 7.70 | 9.90 | 8.80 | 16.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:13 PM EST |
| 50.00 | 5.20 | 7.50 | 6.35 | 13.70 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.67 | 1.00 | 0.01 | 0.00 | 2/26/2026 | 3/16/2026 4:00:13 PM EST |
| 52.50 | 2.45 | 4.00 | 3.23 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.71 | 0.92 | 0.06 | -0.07 | 3/10/2026 | 3/16/2026 4:00:13 PM EST |
| 55.00 | 1.45 | 1.70 | 1.58 | 1.45 | -0.78 | -34.98% | 0.03 | 6 | 230 | 0.38 | 0.70 | 0.15 | -0.11 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 57.50 | 0.25 | 0.50 | 0.38 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 632 | 0.37 | 0.28 | 0.15 | -0.10 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 18 | 1,009 | 0.49 | 0.06 | 0.05 | -0.04 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.17 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/16/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.07 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.15 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.45 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:13 PM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.67 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.85 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/16/2026 4:00:13 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/16/2026 4:00:13 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 3/16/2026 4:00:13 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 43 | 4.37 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/16/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.85 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:13 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.79 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:13 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 120 | 1.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.27 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/16/2026 4:00:13 PM EST |
| 52.50 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.52 | -0.08 | 0.06 | -0.07 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 55.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.10 | -20.00% | 0.01 | 1 | 88 | 0.42 | -0.30 | 0.15 | -0.11 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 57.50 | 1.65 | 1.90 | 1.78 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.40 | -0.72 | 0.15 | -0.10 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 60.00 | 2.70 | 4.80 | 3.75 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 144 | 0.97 | -0.94 | 0.05 | -0.04 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 62.50 | 6.00 | 7.30 | 6.65 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 63 | 1.25 | -1.00 | 0.01 | 0.00 | 3/5/2026 | 3/16/2026 4:00:13 PM EST |
| 65.00 | 7.70 | 9.90 | 8.80 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.56 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:13 PM EST |
| 67.50 | 10.10 | 12.80 | 11.45 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 70.00 | 12.60 | 15.30 | 13.95 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:13 PM EST |
| 72.50 | 14.40 | 18.30 | 16.35 | % | 0.23 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 75.00 | 17.40 | 20.50 | 18.95 | % | 0.25 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 80.00 | 21.90 | 25.80 | 23.85 | % | 0.30 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 85.00 | 26.90 | 30.80 | 28.85 | % | 0.34 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 90.00 | 31.90 | 35.80 | 33.85 | % | 0.38 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 95.00 | 36.90 | 40.80 | 38.85 | % | 0.41 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 100.00 | 41.90 | 45.80 | 43.85 | % | 0.44 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST |