Options Chain for MGIC INVT CORP WIS COM (MTG) - $24.73 as of 11/20/2024 8:28:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.60 | 24.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 17.20 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 14.60 | 19.50 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 12.50 | 17.00 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 10.00 | 14.80 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 7.50 | 12.30 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.50 | 6.50 | 9.40 | 3.60 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 4.20 | 5.30 | 4.70 | 0.00 | 0.00% | 0 | 17 | 0.81 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 2.05 | 2.70 | 2.30 | -0.35 | -13.21% | 1 | 101 | 0.36 | 0.90 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.50 | 0.65 | 0.50 | -0.10 | -16.67% | 2 | 1,367 | 0.22 | 0.49 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.03 | -0.07 | -70.00% | 1 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 218 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 225 | 0.30 | -0.10 | 0.09 | -0.01 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.70 | 0.85 | 1.10 | 0.00 | 0.00% | 0 | 21 | 0.25 | -0.51 | 0.24 | -0.01 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 4.70 | 7.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 35.00 | 9.60 | 11.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |