Options Chain for MAG SILVER CORP COM (MAG) - $21.63 as of 7/4/2025 8:18:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.00 | 20.90 | 18.95 | 18.64 | 0.00 | 0.00% | 7.58 | 0 | 2 | 9.76 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:59:05 PM EST |
| 5.00 | 14.50 | 18.40 | 16.45 | % | 3.29 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 7.50 | 12.00 | 15.90 | 13.95 | % | 1.86 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 10.00 | 9.40 | 13.40 | 11.40 | 8.06 | 0.00 | 0.00% | 1.14 | 0 | 31 | 3.03 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/3/2025 12:59:05 PM EST |
| 12.50 | 8.20 | 9.90 | 9.05 | 8.34 | -0.56 | -6.30% | 0.72 | 14 | 110 | 1.63 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 15.00 | 4.40 | 7.00 | 5.70 | 6.13 | 0.00 | 0.00% | 0.38 | 0 | 224 | 1.01 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:05 PM EST |
| 17.50 | 2.50 | 5.90 | 4.20 | 3.63 | 0.00 | 0.00% | 0.24 | 0 | 968 | 0.83 | 0.90 | 0.05 | -0.01 | 6/30/2025 | 7/3/2025 12:59:05 PM EST |
| 20.00 | 1.90 | 2.10 | 2.00 | 2.00 | +0.40 | +25.00% | 0.10 | 59 | 5,238 | 0.38 | 0.72 | 0.11 | -0.01 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 22.50 | 0.50 | 1.05 | 0.78 | 0.65 | -0.15 | -18.75% | 0.03 | 1 | 491 | 0.39 | 0.40 | 0.13 | -0.01 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 25.00 | 0.15 | 0.60 | 0.38 | 0.37 | +0.02 | +5.72% | 0.02 | 1 | 315 | 0.47 | 0.17 | 0.08 | -0.01 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 148 | 0.54 | 0.03 | 0.02 | 0.00 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.11 | 0 | 14 | 3.22 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/3/2025 12:59:05 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 170 | 2.51 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/3/2025 12:59:05 PM EST |
| 15.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 252 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:59:05 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.52 | -0.10 | 0.05 | -0.01 | 6/20/2025 | 7/3/2025 12:59:05 PM EST |
| 20.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.03 | 125 | 154 | 0.42 | -0.28 | 0.11 | -0.01 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 22.50 | 1.00 | 2.50 | 1.75 | 1.83 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.30 | -0.60 | 0.13 | -0.01 | 7/1/2025 | 7/3/2025 12:59:05 PM EST |
| 25.00 | 1.85 | 6.00 | 3.93 | 4.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | -0.83 | 0.08 | -0.01 | 6/20/2025 | 7/3/2025 12:59:05 PM EST |
| 30.00 | 6.60 | 10.70 | 8.65 | % | 0.29 | 0 | 0 | 1.63 | -0.97 | 0.02 | 0.00 | 7/3/2025 12:59:05 PM EST |