Options Chain for MAGNA INTL INC COM (MGA) - $46.61 as of 10/8/2025 4:20:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.30 | 23.20 | 21.25 | % | 0.85 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 27.50 | 16.80 | 20.70 | 18.75 | % | 0.68 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 30.00 | 14.30 | 18.20 | 16.25 | % | 0.54 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 32.50 | 13.30 | 15.30 | 14.30 | % | 0.44 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 35.00 | 10.90 | 13.10 | 12.00 | % | 0.34 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 37.50 | 7.60 | 10.20 | 8.90 | % | 0.24 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 40.00 | 4.40 | 7.90 | 6.15 | % | 0.15 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 42.50 | 1.85 | 5.80 | 3.83 | 6.98 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.28 | 0.97 | 0.03 | -0.01 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 45.00 | 1.50 | 1.70 | 1.60 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 182 | 0.28 | 0.74 | 0.15 | -0.04 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.47 | -0.13 | -21.67% | 0.01 | 4 | 319 | 0.33 | 0.27 | 0.18 | -0.04 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 0.00 | 24 | 254 | 0.35 | 0.03 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.86 | -0.03 | 0.03 | -0.01 | 9/25/2025 | 10/8/2025 3:59:59 PM EST |
| 45.00 | 0.25 | 0.45 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.32 | -0.26 | 0.15 | -0.04 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 47.50 | 1.40 | 1.65 | 1.53 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.25 | -0.73 | 0.18 | -0.04 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 50.00 | 3.40 | 3.90 | 3.65 | 3.51 | +0.21 | +6.37% | 0.07 | 5 | 5 | 0.45 | -0.97 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 52.50 | 4.30 | 7.30 | 5.80 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.63 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 55.00 | 7.60 | 9.30 | 8.45 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 60.00 | 12.30 | 15.10 | 13.70 | % | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST |