Options Chain for MAG SILVER CORP COM (MAG) - $15.70 as of 3/31/2025 4:30:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 5.00 | 9.30 | 11.40 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 7.50 | 7.20 | 8.90 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 10.00 | 5.00 | 5.90 | 6.80 | 0.00 | 0.00% | 0 | 13 | 2.35 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:09 PM EST |
| 12.50 | 2.65 | 3.10 | 3.61 | 0.00 | 0.00% | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:09 PM EST |
| 15.00 | 0.65 | 0.80 | 0.75 | -0.27 | -26.48% | 140 | 275 | 0.44 | 0.58 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 17.50 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 8 | 1,331 | 0.52 | 0.10 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.95 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:09 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 15.00 | 0.55 | 0.75 | 0.51 | +0.16 | +45.72% | 24 | 257 | 0.48 | -0.42 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 17.50 | 2.35 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 24 | 0.61 | -0.90 | 0.11 | -0.01 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 20.00 | 4.70 | 5.00 | 5.10 | +0.65 | +14.61% | 5 | 18 | 1.01 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 22.50 | 7.20 | 7.50 | 6.81 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 25.00 | 9.60 | 10.00 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 30.00 | 14.60 | 15.00 | 14.80 | +1.10 | +8.03% | 2 | 3 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |