Options Chain for MAG SILVER CORP COM (MAG) - $18.76 as of 6/2/2025 10:55:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.60 | 18.80 | % | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 5.00 | 13.30 | 16.30 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 7.50 | 10.90 | 13.90 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 10.00 | 8.80 | 11.30 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 12.50 | 6.00 | 9.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 15.00 | 3.40 | 6.50 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.61 | 0.99 | 0.04 | 0.00 | 5/22/2025 | 6/2/2025 11:58:54 AM EST |
| 17.50 | 1.75 | 2.95 | 2.40 | +0.70 | +41.18% | 12 | 14 | 0.68 | 0.76 | 0.10 | -0.01 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 20.00 | 0.55 | 1.95 | 1.15 | +0.52 | +82.54% | 2 | 11 | 0.48 | 0.48 | 0.11 | -0.01 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 22.50 | 0.00 | 0.35 | 0.34 | % | 1 | 0 | 0.46 | 0.24 | 0.09 | -0.01 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 1.20 | 0.10 | 0.05 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 30.00 | 0.00 | 1.70 | % | 0 | 0 | 1.59 | 0.01 | 0.01 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 35.00 | 0.00 | 1.70 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.70 | % | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 5.00 | 0.00 | 1.70 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 7.50 | 0.00 | 1.70 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 10.00 | 0.00 | 1.70 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 12.50 | 0.00 | 1.70 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 15.00 | 0.00 | 1.75 | % | 0 | 0 | 1.47 | -0.01 | 0.04 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 17.50 | 0.00 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.92 | -0.24 | 0.10 | -0.01 | 5/22/2025 | 6/2/2025 11:58:54 AM EST |
| 20.00 | 0.50 | 2.55 | % | 0 | 0 | 0.41 | -0.52 | 0.11 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 22.50 | 1.65 | 4.80 | % | 0 | 0 | 1.03 | -0.76 | 0.09 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 25.00 | 4.10 | 6.90 | % | 0 | 0 | 1.11 | -0.90 | 0.05 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 30.00 | 8.60 | 11.80 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 35.00 | 13.60 | 16.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST |