Options Chain for MAGNA INTL INC COM (MGA) - $64.90 as of 5/1/2026 5:45:28 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 | 29.20 | 32.70 | 30.95 | % | 1.03 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 32.50 | 26.70 | 30.20 | 28.45 | 27.55 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 35.00 | 23.70 | 27.00 | 25.35 | % | 0.72 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 37.50 | 21.20 | 24.70 | 22.95 | % | 0.61 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 40.00 | 18.70 | 22.40 | 20.55 | % | 0.51 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 42.50 | 16.20 | 19.70 | 17.95 | % | 0.42 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 45.00 | 13.70 | 17.60 | 15.65 | 16.95 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 47.50 | 11.20 | 14.70 | 12.95 | % | 0.27 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 50.00 | 9.50 | 11.80 | 10.65 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:03 PM EST |
| 52.50 | 7.10 | 8.60 | 7.85 | 5.80 | -5.86 | -50.26% | 0.15 | 2 | 8 | 0.70 | 1.00 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 55.00 | 4.80 | 7.10 | 5.95 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.83 | 0.91 | 0.04 | -0.02 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 57.50 | 3.20 | 4.10 | 3.65 | 3.48 | -2.52 | -42.00% | 0.06 | 5 | 25 | 0.48 | 0.79 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 60.00 | 1.85 | 2.15 | 2.00 | 1.75 | -3.05 | -63.55% | 0.03 | 78 | 60 | 0.35 | 0.58 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 62.50 | 0.75 | 1.00 | 0.88 | 0.81 | -2.61 | -76.32% | 0.01 | 14 | 108 | 0.34 | 0.34 | 0.09 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | 0.25 | -2.00 | -88.89% | 0.01 | 4 | 179 | 0.36 | 0.17 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 67.50 | 0.10 | 0.25 | 0.18 | 0.16 | -1.19 | -88.15% | 0.00 | 67 | 815 | 0.39 | 0.07 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.80 | -94.12% | 0.01 | 5 | 34 | 0.74 | 0.02 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 30 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | 0.00 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 55.00 | 0.20 | 0.45 | 0.33 | 0.45 | +0.10 | +28.58% | 0.01 | 1 | 6 | 0.44 | -0.09 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 57.50 | 0.50 | 0.80 | 0.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.39 | -0.21 | 0.07 | -0.04 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 60.00 | 1.35 | 1.60 | 1.48 | 1.50 | +0.46 | +44.24% | 0.02 | 13 | 16 | 0.37 | -0.42 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 62.50 | 2.75 | 3.00 | 2.88 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.37 | -0.66 | 0.09 | -0.05 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 65.00 | 4.10 | 6.20 | 5.15 | % | 0.08 | 0 | 0 | 0.71 | -0.83 | 0.06 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 67.50 | 6.30 | 8.50 | 7.40 | % | 0.11 | 0 | 0 | 0.84 | -0.93 | 0.03 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 70.00 | 8.70 | 11.20 | 9.95 | 12.46 | +5.97 | +91.99% | 0.14 | 5 | 5 | 1.00 | -0.98 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 75.00 | 13.80 | 15.90 | 14.85 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 80.00 | 18.70 | 20.90 | 19.80 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 85.00 | 23.10 | 26.60 | 24.85 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 90.00 | 28.20 | 31.60 | 29.90 | % | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |