Options Chain for MAG SILVER CORP COM (MAG) - $18.67 as of 5/27/2025 2:07:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.80 | 17.50 | % | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 5.00 | 12.30 | 15.00 | 12.40 | 0.00 | 0.00% | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:55 PM EST |
| 7.50 | 9.80 | 12.50 | 9.90 | 0.00 | 0.00% | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:55 PM EST |
| 10.00 | 7.80 | 9.50 | 8.20 | 0.00 | 0.00% | 0 | 32 | 2.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:55 PM EST |
| 12.50 | 5.40 | 6.50 | 6.07 | 0.00 | 0.00% | 0 | 81 | 1.35 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 15.00 | 3.40 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 1,578 | 0.87 | 1.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 17.50 | 1.35 | 2.00 | 2.10 | 0.00 | 0.00% | 0 | 2,012 | 0.81 | 0.75 | 0.17 | -0.01 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 20.00 | 0.25 | 0.30 | 0.25 | -0.11 | -30.56% | 3 | 5,200 | 0.39 | 0.27 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 12 | 154 | 0.52 | 0.04 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 25.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/27/2025 12:58:55 PM EST |
| 30.00 | 0.00 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 9 | 2.28 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:55 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 | 1.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 5.00 | 0.00 | 1.60 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 7.50 | 0.00 | 1.60 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 10.00 | 0.00 | 1.60 | 0.13 | 0.00 | 0.00% | 0 | 68 | 3.42 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 12:58:55 PM EST |
| 12.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 190 | 2.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:55 PM EST |
| 15.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 4 | 542 | 0.57 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | -0.03 | -7.90% | 13 | 816 | 0.42 | -0.25 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 20.00 | 1.20 | 2.90 | 2.00 | 0.00 | 0.00% | 4 | 196 | 1.15 | -0.73 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 22.50 | 2.75 | 5.30 | 6.80 | 0.00 | 0.00% | 0 | 20 | 1.44 | -0.96 | 0.05 | 0.00 | 5/8/2025 | 5/27/2025 12:58:55 PM EST |
| 25.00 | 5.30 | 7.80 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:55 PM EST |
| 30.00 | 10.50 | 12.80 | 14.20 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:55 PM EST |