Breaking News

MGIC Investment Corp (MTG)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

28.55 +0.02 +0.07%

17:40:04 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 262,134
Bid/Ask: 0.00 / 0.00
Day's Range: 28.38 - 28.70

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

MGIC Investment Option Chain

Get free option data for MTG. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for MGIC Investment options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 02, 2025 16:24 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	14.9	17.3	0	12.50	0.05	0%	0	0.75	0
MTG Call 12.50 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTG\|20251219\|12.50C Delta0.9961 Imp Vol1.5195 Bid14.9 Gamma0.0011 Theoretical16.1 Ask17.3 Theta-0.0028 Intrinsic Value16.09 Volume0 Vega0.0006 Time Value-16.09 Open Interest0 Rho0.0029 Delta / Theta-352.1046 MTG Put 12.50 Exp: Dec 19, 2025 Last: 0.05 Chg.: 0% SymbolMTG\|20251219\|12.50P Delta-0.0631 Imp Vol3.2606 Bid0 Gamma0.0062 Theoretical0.75 Ask0.75 Theta-0.0732 Intrinsic Value-16.09 Volume0 Vega0.0076 Time Value16.14 Open Interest2 Rho-0.0011 Delta / Theta0.8626
0	0%	12.4	14.8	0	15.00	0.1	0%	0	0.75	0
MTG Call 15.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTG\|20251219\|15.00C Delta0.9957 Imp Vol1.1759 Bid12.4 Gamma0.0016 Theoretical13.6 Ask14.8 Theta-0.0025 Intrinsic Value13.59 Volume0 Vega0.0007 Time Value-13.59 Open Interest0 Rho0.0045 Delta / Theta-402.9437 MTG Put 15.00 Exp: Dec 19, 2025 Last: 0.1 Chg.: 0% SymbolMTG\|20251219\|15.00P Delta-0.0787 Imp Vol2.6548 Bid0 Gamma0.009 Theoretical0.75 Ask0.75 Theta-0.0705 Intrinsic Value-13.59 Volume0 Vega0.0091 Time Value13.69 Open Interest2 Rho-0.0013 Delta / Theta1.1153
0	0%	10.1	12.4	0	17.50	0.05	0%	0	0.75	0
MTG Call 17.50 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTG\|20251219\|17.50C Delta0.96 Imp Vol1.4186 Bid10.1 Gamma0.0097 Theoretical11.25 Ask12.4 Theta-0.0221 Intrinsic Value11.09 Volume0 Vega0.0052 Time Value-11.09 Open Interest0 Rho0.0065 Delta / Theta-43.4964 MTG Put 17.50 Exp: Dec 19, 2025 Last: 0.05 Chg.: 0% SymbolMTG\|20251219\|17.50P Delta-0.0977 Imp Vol2.1436 Bid0 Gamma0.013 Theoretical0.75 Ask0.75 Theta-0.0669 Intrinsic Value-11.09 Volume0 Vega0.0106 Time Value11.14 Open Interest2 Rho-0.0015 Delta / Theta1.4604
					28.59	Price @ Dec 02, 2025 16:24 GMT
0.13	0%	0	0.15	0	30.00	2.31	0%	1.15	1.85	0
MTG Call 30.00 Exp: Dec 19, 2025 Last: 0.13 Chg.: 0% SymbolMTG\|20251219\|30.00C Delta0.1882 Imp Vol0.2409 Bid0 Gamma0.1814 Theoretical0.15 Ask0.15 Theta-0.012 Intrinsic Value-1.41 Volume0 Vega0.0166 Time Value1.54 Open Interest1,017 Rho0.0024 Delta / Theta-15.6302 MTG Put 30.00 Exp: Dec 19, 2025 Last: 2.31 Chg.: 0% SymbolMTG\|20251219\|30.00P Delta-0.8438 Imp Vol0.2158 Bid1.15 Gamma0.1825 Theoretical1.5 Ask1.85 Theta-0.0084 Intrinsic Value1.41 Volume0 Vega0.0147 Time Value0.9 Open Interest1,130 Rho-0.008 Delta / Theta100.2538
0.1	0%	0	0.75	0	35.00	0	0%	5.7	7.2	0
MTG Call 35.00 Exp: Dec 19, 2025 Last: 0.1 Chg.: 0% SymbolMTG\|20251219\|35.00C Delta0.2217 Imp Vol1.0606 Bid0 Gamma0.0454 Theoretical0.75 Ask0.75 Theta-0.0574 Intrinsic Value-6.41 Volume0 Vega0.0183 Time Value6.51 Open Interest18 Rho0.0026 Delta / Theta-3.8589 MTG Put 35.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTG\|20251219\|35.00P Delta-0.9575 Imp Vol0.5359 Bid5.7 Gamma0.028 Theoretical6.45 Ask7.2 Theta-0.0077 Intrinsic Value6.41 Volume0 Vega0.0055 Time Value-6.41 Open Interest0 Rho-0.0075 Delta / Theta124.2485
0	0%	0	0.75	0	40.00	0	0%	10.2	12.6	0
MTG Call 40.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTG\|20251219\|40.00C Delta0.1784 Imp Vol1.4423 Bid0 Gamma0.0293 Theoretical0.75 Ask0.75 Theta-0.0685 Intrinsic Value-11.41 Volume0 Vega0.0161 Time Value11.41 Open Interest0 Rho0.002 Delta / Theta-2.6068 MTG Put 40.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolMTG\|20251219\|40.00P Delta0 Imp Vol0 Bid10.2 Gamma0 Theoretical0 Ask12.6 Theta0 Intrinsic Value11.41 Volume0 Vega0 Time Value-11.41 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

MTG Comments

Write your thoughts about MGIC Investment Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,300.45	+63.29	+1.21%
NSE All Share	144,928.36	+1718.03	+1.20%
US 30	47,447.1	+157.7	+0.33%
US 500	6,822.2	+9.5	+0.14%
FTSE 100	9,701.15	-1.38	-0.01%
DAX	23,738.57	+141.13	+0.60%
South Africa Top 40	103,207.25	-1180.44	-1.13%

Brent Oil	62.80	-0.37	-0.59%
Crude Oil WTI	58.97	-0.35	-0.59%
Gold	4,216.90	-57.90	-1.35%
Silver	58.190	-0.952	-1.61%
Copper	5.2475	-0.0555	-1.05%
London Cocoa	3,961.00	+16.00	+0.41%
London Wheat	163.75	+0.05	+0.03%

Nigeria 10Y	15.305	+0.001	+0.01%
Nigeria 2Y	15.724	-0.002	-0.01%
U.K. 10Y	4.4720	-0.0100	-0.22%
Germany 10Y	2.7514	-0.0006	-0.02%
U.S. 10Y	4.093	-0.004	-0.10%
U.S. 5Y	3.661	-0.013	-0.35%
U.S. 2Y	3.514	-0.027	-0.76%

Fidelitybk	19.000	0.000	0.00%
Zenith Bank	59.70	-0.30	-0.50%
UBA	38.40	+1.40	+3.78%
First HoldCo	31.05	0.00	0.00%
Guaranty Trust Holding	86.40	0.00	0.00%
Sterling Bank	7.100	0.000	0.00%
Dangote Cement	588.00	+53.40	+9.99%

Recent Quotes

Name	Price	Chg.	Chg. %
MTG	28.55	+0.02	+0.07%
ABC-CA Dual Divid.	1.629	-0.006	-0.37%
GS Put 1.17789 US.	3.590	0.000	0.00%
MSB	32.33	+0.54	+1.70%
RT Transform Tri-.	3.361	-0.031	-0.91%
600973	5.24	-0.01	-0.19%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	20.90	-0.48%	310.25M
Zenith Bank	59.70	-0.50%	40.33M
Fidelitybk	19.000	0.00%	38.17M
Guaranty Trust Holding	86.40	0.00%	20.81M
STANBIC IBTC Bank	105.00	0.00%	6.47M
MTN Nigeria	470.60	0.00%	1.41M
Aradel Holdings	688.00	0.00%	937.77K

Name	Last	Chg. %	Vol.
Dangote Cement	588.00	+9.99%	713.13K
Ncr Nigeria	66.10	+9.98%	119.11K
International Breweries	11.35	+9.66%	426.81K
Livestock	6.50	+8.33%	485.76K
Daarcomm	0.93	+8.14%	929.16K
Guinness Nigeria	180.00	+7.78%	444.53K
International Energy Insurance	2.40	+6.67%	209.29K

Name	Last	Chg. %	Vol.
Ikeja	28.600	-9.92%	573.53K
Legend Internet	5.00	-9.91%	2.58M
Livingtrust Mortgage Bank	3.23	-9.78%	1.09M
Coronation Insurance	2.36	-6.72%	2.12M
FTN Cocoa Processors PLC	4.65	-5.10%	720.04K
Maybaker	16.200	-4.99%	742.07K
Transcorp	40.100	-4.52%	1.06M