Options Chain for MAG SILVER CORP COM (MAG) - $15.76 as of 2/21/2025 8:49:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 14.90 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 5.00 | 9.50 | 12.40 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 7.50 | 8.10 | 9.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 5.60 | 7.40 | 6.82 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 12.50 | 3.40 | 4.80 | % | 0 | 0 | 1.40 | 0.92 | 0.05 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 15.00 | 1.50 | 1.65 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.66 | 0.13 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 17.50 | 0.50 | 0.60 | 0.59 | -0.41 | -41.00% | 22 | 3 | 0.46 | 0.33 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | % | 18 | 0 | 0.50 | 0.13 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | 0.04 | 0.03 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 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 | 4.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.50 | 0.05 | 0.20 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.08 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 15.00 | 0.65 | 1.10 | 0.65 | +0.06 | +10.17% | 4 | 1 | 0.45 | -0.34 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 17.50 | 2.15 | 2.30 | % | 0 | 0 | 0.48 | -0.67 | 0.13 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 20.00 | 4.20 | 4.60 | % | 0 | 0 | 0.53 | -0.87 | 0.07 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 22.50 | 6.50 | 7.00 | % | 0 | 0 | 0.76 | -0.96 | 0.03 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 25.00 | 9.00 | 9.30 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 14.10 | 14.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |