Options Chain for MAG SILVER CORP COM (MAG) - $15.70 as of 3/28/2025 8:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 14.70 | 12.68 | 0.00 | 0.00% | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 9.70 | 12.20 | 9.37 | 0.00 | 0.00% | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 7.90 | 9.70 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 5.60 | 7.20 | 5.80 | -0.91 | -13.57% | 10 | 15 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 2.90 | 3.30 | 3.20 | -0.68 | -17.53% | 5 | 115 | 0.57 | 0.93 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 1.25 | 1.40 | 1.33 | -0.52 | -28.11% | 115 | 1,930 | 0.43 | 0.64 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 0.35 | 0.50 | 0.45 | -0.25 | -35.72% | 192 | 2,601 | 0.46 | 0.29 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.10 | 0.20 | 0.17 | -0.08 | -32.00% | 5 | 2,636 | 0.51 | 0.11 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.25 | 0.12 | -0.05 | -29.42% | 3 | 201 | 0.62 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 409 | 1.27 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 224 | 1.26 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 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 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 463 | 0.46 | -0.07 | 0.06 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.65 | 0.80 | 0.67 | +0.12 | +21.82% | 3 | 210 | 0.46 | -0.36 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 2.25 | 2.40 | 1.55 | 0.00 | 0.00% | 0 | 120 | 0.50 | -0.71 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 4.30 | 4.80 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.89 | 0.06 | -0.01 | 12/30/2024 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 6.80 | 7.20 | 6.80 | % | 7 | 0 | 0.74 | -0.97 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 25.00 | 9.20 | 9.70 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 14.20 | 14.60 | 13.40 | 0.00 | 0.00% | 0 | 6 | 1.26 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |