Options Chain for MAGNA INTL INC COM (MGA) - $34.73 as of 3/31/2025 4:33:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.00 | 14.50 | 18.00 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 22.50 | 11.50 | 12.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 25.00 | 9.00 | 9.50 | 10.20 | 0.00 | 0.00% | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 27.50 | 5.40 | 7.50 | % | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 4.20 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 48 | 0.55 | 0.91 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 32.50 | 2.10 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 145 | 0.45 | 0.73 | 0.10 | -0.03 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 35.00 | 0.75 | 0.85 | 0.80 | -0.15 | -15.79% | 1,269 | 381 | 0.41 | 0.41 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 37.50 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 212 | 3,346 | 0.41 | 0.17 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 40.00 | 0.05 | 0.10 | 0.09 | +0.01 | +12.50% | 1,261 | 2,255 | 0.44 | 0.06 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 42.50 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 11 | 13,340 | 0.57 | 0.02 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 76 | 0.64 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:00 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | -0.02 | 0.01 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 0.10 | 0.20 | 0.14 | +0.03 | +27.28% | 2 | 113 | 0.47 | -0.09 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 32.50 | 0.50 | 0.60 | 0.55 | -0.07 | -11.29% | 63 | 1,019 | 0.41 | -0.27 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 35.00 | 1.60 | 1.75 | 1.79 | +0.19 | +11.88% | 4 | 361 | 0.39 | -0.59 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 37.50 | 3.50 | 3.70 | 2.80 | 0.00 | 0.00% | 0 | 60 | 0.37 | -0.83 | 0.08 | -0.02 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 40.00 | 5.60 | 6.10 | 5.30 | 0.00 | 0.00% | 0 | 96 | 0.56 | -0.94 | 0.04 | -0.01 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 42.50 | 8.10 | 8.60 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 2:59:00 PM EST |
| 45.00 | 10.40 | 11.10 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.85 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 47.50 | 13.10 | 13.60 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 50.00 | 15.40 | 17.80 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 20.60 | 22.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |