Options Chain for MAG SILVER CORP COM (MAG) - $14.91 as of 5/5/2025 8:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 13.90 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 8.60 | 11.50 | 9.63 | 0.00 | 0.00% | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 7.10 | 7.90 | 7.68 | 0.00 | 0.00% | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 4.80 | 5.10 | 5.70 | 0.00 | 0.00% | 0 | 66 | 0.97 | 0.98 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 2.55 | 2.85 | 2.33 | 0.00 | 0.00% | 0 | 226 | 0.57 | 0.83 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.95 | 1.20 | 1.10 | +0.15 | +15.79% | 104 | 1,799 | 0.54 | 0.51 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 0.30 | 0.40 | 0.30 | +0.03 | +11.12% | 5 | 1,842 | 0.55 | 0.22 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.15 | 0.20 | +0.05 | +33.34% | 3 | 4,420 | 0.56 | 0.10 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.05 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 150 | 0.71 | 0.04 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 21 | 1.24 | 0.01 | 0.01 | 0.00 | 10/28/2024 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:55 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 | 0.70 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 68 | 1.40 | -0.02 | 0.02 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 0.20 | 0.35 | 0.27 | -0.02 | -6.90% | 1 | 187 | 0.55 | -0.17 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 1.05 | 1.20 | 1.12 | -0.18 | -13.85% | 20 | 402 | 0.50 | -0.49 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 2.85 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 671 | 0.58 | -0.78 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 4.90 | 5.40 | 5.30 | +0.20 | +3.93% | 2 | 68 | 0.73 | -0.90 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 7.30 | 7.80 | 7.90 | +0.30 | +3.95% | 5 | 11 | 0.92 | -0.96 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 9.90 | 10.40 | 9.60 | 0.00 | 0.00% | 0 | 6 | 0.98 | -0.99 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 14.90 | 15.40 | 15.30 | 0.00 | 0.00% | 0 | 3 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |