Options Chain for MAG SILVER CORP COM (MAG) - $15.94 as of 2/4/2025 2:44:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.70 | 15.10 | % | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.00 | 10.20 | 12.20 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 7.50 | 8.40 | 9.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 10.00 | 5.90 | 7.00 | 6.01 | 0.00 | 0.00% | 0 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 12.50 | 3.60 | 3.80 | 3.71 | % | 22 | 0 | 1.38 | 0.95 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST | |
| 15.00 | 1.65 | 1.80 | 1.67 | -0.13 | -7.23% | 672 | 387 | 0.54 | 0.68 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 17.50 | 0.55 | 0.65 | 0.59 | -0.15 | -20.27% | 6,379 | 6,811 | 0.52 | 0.34 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 0.10 | 0.75 | 0.16 | -0.12 | -42.86% | 45 | 56 | 0.50 | 0.14 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.15 | 0.15 | % | 10 | 0 | 0.89 | 0.04 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST | |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 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 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.11 | -0.07 | -38.89% | 1 | 15 | 0.51 | -0.05 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 0.45 | 0.55 | 0.60 | -0.07 | -10.45% | 2 | 19 | 0.42 | -0.32 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 17.50 | 1.85 | 1.95 | 2.12 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.66 | 0.13 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 3.90 | 4.20 | % | 0 | 0 | 0.91 | -0.86 | 0.07 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 22.50 | 6.30 | 6.60 | % | 0 | 0 | 0.64 | -0.96 | 0.03 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 25.00 | 7.60 | 10.40 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 30.00 | 13.80 | 14.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |