Options Chain for MAG SILVER CORP COM (MAG) - $15.22 as of 1/22/2025 9:00:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.90 | 14.30 | 11.70 | 0.00 | 0.00% | 0 | 48 | 8.12 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 3:59:59 PM EST |
| 5.00 | 10.10 | 10.50 | 8.75 | 0.00 | 0.00% | 0 | 59 | 2.75 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:59 PM EST |
| 7.50 | 7.60 | 7.80 | 6.25 | 0.00 | 0.00% | 0 | 331 | 1.60 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 5.20 | 7.10 | 5.48 | 0.00 | 0.00% | 0 | 489 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 12.50 | 2.75 | 2.95 | 2.90 | 0.00 | 0.00% | 0 | 1,053 | 0.47 | 0.94 | 0.06 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.85 | 0.95 | 0.94 | 0.00 | 0.00% | 0 | 2,616 | 0.43 | 0.58 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.50 | 0.15 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 3,976 | 0.46 | 0.18 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 762 | 0.59 | 0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 306 | 0.73 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 9,825 | 1.09 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 66 | 1.80 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 1/21/2025 3:59:59 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 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 25 | 5.43 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 1/21/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 4 | 3.35 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 1/21/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 130 | 2.04 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 495 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 3:59:59 PM EST |
| 12.50 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 744 | 0.49 | -0.06 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 495 | 0.43 | -0.42 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.50 | 2.35 | 2.50 | 2.40 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.82 | 0.12 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 4.60 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.96 | 0.03 | 0.00 | 11/11/2024 | 1/21/2025 3:59:59 PM EST |
| 22.50 | 7.00 | 7.60 | % | 0 | 0 | 0.97 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 9.50 | 9.90 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 14.60 | 14.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |