Options Chain for MGIC INVT CORP WIS COM (MTG) - $27.79 as of 12/9/2025 8:54:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.90 | 16.70 | 15.30 | % | 1.22 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 15.00 | 11.60 | 14.00 | 12.80 | % | 0.85 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 17.50 | 9.60 | 11.30 | 10.45 | % | 0.60 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 20.00 | 7.10 | 8.60 | 7.85 | % | 0.39 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 22.50 | 4.70 | 5.90 | 5.30 | 6.17 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:57 PM EST |
| 25.00 | 0.85 | 4.80 | 2.83 | 2.99 | +0.20 | +7.17% | 0.11 | 6 | 35 | 1.85 | 0.98 | 0.04 | -0.01 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 0.38 | 0.08 | 0.10 | -0.01 | 12/5/2025 | 12/9/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.86 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/9/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/9/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.56 | -0.02 | 0.04 | -0.01 | 12/3/2025 | 12/9/2025 3:59:57 PM EST |
| 30.00 | 1.00 | 2.85 | 1.93 | 2.31 | 0.00 | 0.00% | 0.06 | 0 | 1,130 | 0.79 | -0.92 | 0.10 | -0.01 | 9/17/2025 | 12/9/2025 3:59:57 PM EST |
| 35.00 | 6.30 | 7.90 | 7.10 | % | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 40.00 | 11.10 | 13.40 | 12.25 | % | 0.31 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST |