Options Chain for MGIC INVT CORP WIS COM (MTG) - $28.05 as of 9/4/2025 2:05:46 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 | 13.70 | 18.00 | 15.85 | % | 1.27 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 15.00 | 12.00 | 14.40 | 13.20 | % | 0.88 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 17.50 | 9.90 | 13.00 | 11.45 | % | 0.65 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 20.00 | 7.50 | 10.50 | 9.00 | % | 0.45 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 22.50 | 5.30 | 8.00 | 6.65 | 5.09 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 12:58:53 PM EST |
| 25.00 | 3.20 | 3.50 | 3.35 | 2.95 | 0.00 | 0.00% | 0.13 | 0 | 846 | 0.52 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.26 | 0.02 | 0.07 | 0.00 | 8/29/2025 | 9/4/2025 12:58:53 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 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 | 1.85 | 0.93 | % | 0.07 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 15.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 500 | 4.04 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 9/4/2025 12:58:53 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/4/2025 12:58:53 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/4/2025 12:58:53 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 12:58:53 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.82 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 12:58:53 PM EST |
| 30.00 | 1.20 | 2.00 | 1.60 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.35 | -0.98 | 0.07 | 0.00 | 5/6/2025 | 9/4/2025 12:58:53 PM EST |
| 35.00 | 6.50 | 7.00 | 6.75 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 40.00 | 11.10 | 12.30 | 11.70 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST |