Options Chain for MAGNA INTL INC COM (MGA) - $63.74 as of 9/16/2026 8:57:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.50 | 34.70 | 33.60 | % | 1.12 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 32.50 | 29.60 | 32.50 | 31.05 | 22.72 | 0.00 | 0.00% | 0.96 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 9/16/2026 3:59:56 PM EST |
| 35.00 | 27.50 | 30.40 | 28.95 | % | 0.83 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 37.50 | 24.70 | 27.50 | 26.10 | % | 0.70 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 40.00 | 22.20 | 25.00 | 23.60 | 29.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/16/2026 3:59:56 PM EST |
| 42.50 | 19.70 | 22.50 | 21.10 | % | 0.50 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 45.00 | 17.80 | 20.20 | 19.00 | 24.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/16/2026 3:59:56 PM EST |
| 47.50 | 15.30 | 17.30 | 16.30 | 14.73 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 9/16/2026 3:59:56 PM EST |
| 50.00 | 12.50 | 14.80 | 13.65 | 9.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 9/16/2026 3:59:56 PM EST |
| 52.50 | 10.00 | 12.60 | 11.30 | 13.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/16/2026 3:59:56 PM EST |
| 55.00 | 7.50 | 10.00 | 8.75 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 13 | 2.34 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/16/2026 3:59:56 PM EST |
| 57.50 | 5.00 | 7.50 | 6.25 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.88 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 3:59:56 PM EST |
| 60.00 | 3.10 | 4.60 | 3.85 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 36 | 1.14 | 0.99 | 0.02 | -0.01 | 9/14/2026 | 9/16/2026 3:59:56 PM EST |
| 62.50 | 1.00 | 2.40 | 1.70 | 4.07 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.85 | 0.80 | 0.16 | -0.18 | 9/11/2026 | 9/16/2026 3:59:56 PM EST |
| 65.00 | 0.10 | 0.45 | 0.28 | 0.28 | -0.02 | -6.67% | 0.00 | 2 | 463 | 0.34 | 0.28 | 0.20 | -0.16 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 67.50 | 0.05 | 0.25 | 0.15 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 294 | 0.57 | 0.03 | 0.03 | -0.02 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.14 | +1,400.00% | 0.00 | 10 | 373 | 0.99 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 1 | 129 | 1.02 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.37 | +0.32 | +640.00% | 0.01 | 8 | 31 | 3.33 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.32 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/16/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/16/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 19 | 5.28 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/16/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/16/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 9 | 5.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/16/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/16/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/16/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 17 | 4.21 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/16/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 1.65 | 0.83 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.28 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/16/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.93 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.08 | -0.01 | 0.02 | -0.01 | 9/3/2026 | 9/16/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.60 | 0.30 | 0.50 | +0.05 | +11.12% | 0.00 | 5 | 214 | 0.63 | -0.20 | 0.16 | -0.18 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 65.00 | 0.45 | 2.30 | 1.38 | 2.01 | +0.46 | +29.68% | 0.02 | 2 | 142 | 0.89 | -0.72 | 0.20 | -0.16 | 9/16/2026 | 9/16/2026 3:59:56 PM EST |
| 67.50 | 2.55 | 4.50 | 3.53 | 3.94 | 0.00 | 0.00% | 0.05 | 0 | 223 | 1.23 | -0.97 | 0.03 | -0.02 | 9/15/2026 | 9/16/2026 3:59:56 PM EST |
| 70.00 | 5.00 | 7.00 | 6.00 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 3:59:56 PM EST |
| 72.50 | 7.60 | 10.00 | 8.80 | 5.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/16/2026 3:59:56 PM EST |
| 75.00 | 10.00 | 12.50 | 11.25 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 3:59:56 PM EST |
| 77.50 | 12.50 | 15.00 | 13.75 | % | 0.18 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 80.00 | 15.00 | 17.60 | 16.30 | % | 0.20 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 85.00 | 20.10 | 22.90 | 21.50 | % | 0.25 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 90.00 | 25.00 | 27.90 | 26.45 | % | 0.29 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 95.00 | 29.90 | 32.20 | 31.05 | % | 0.33 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST | |||
| 100.00 | 35.10 | 38.10 | 36.60 | % | 0.37 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:56 PM EST |