Options Chain for MGIC INVT CORP WIS COM (MTG) - $26.58 as of 5/8/2026 7:52:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.80 | 13.10 | 11.95 | 11.65 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |
| 17.50 | 8.00 | 10.90 | 9.45 | % | 0.54 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 20.00 | 5.20 | 8.40 | 6.80 | % | 0.34 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 22.50 | 3.80 | 5.00 | 4.40 | % | 0.20 | 0 | 0 | 1.66 | 1.00 | 0.01 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 25.00 | 1.50 | 2.60 | 2.05 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.09 | 0.86 | 0.13 | -0.03 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.52 | 0.04 | 0.05 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.01 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7,596 | 1.03 | -0.14 | 0.13 | -0.03 | 4/7/2026 | 5/8/2026 4:00:00 PM EST |
| 30.00 | 1.85 | 4.50 | 3.18 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.65 | -0.96 | 0.05 | -0.01 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 35.00 | 7.30 | 8.90 | 8.10 | % | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |