Options Chain for MGIC INVT CORP WIS COM (MTG) - $26.92 as of 2/2/2026 8:37:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.80 | 13.10 | 11.95 | % | 0.80 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 17.50 | 8.70 | 10.20 | 9.45 | % | 0.54 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 20.00 | 6.10 | 7.70 | 6.90 | 6.70 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 22.50 | 3.90 | 5.00 | 4.45 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 1.75 | 2.45 | 2.10 | 2.06 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.52 | 0.84 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 61 | 0.36 | 0.08 | 0.07 | -0.01 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.34 | -0.16 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 2.60 | 3.80 | 3.20 | % | 0.11 | 0 | 0 | 1.11 | -0.92 | 0.07 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 7.50 | 8.90 | 8.20 | 6.22 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 12.10 | 14.30 | 13.20 | 13.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |