Options Chain for MAG SILVER CORP COM (MAG) - $22.31 as of 7/11/2025 8:37:34 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 | 17.60 | 21.70 | 19.65 | % | 7.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 5.00 | 15.10 | 19.20 | 17.15 | % | 3.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 7.50 | 12.60 | 16.70 | 14.65 | % | 1.95 | 0 | 0 | 9.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 10.00 | 10.10 | 14.20 | 12.15 | 11.11 | 0.00 | 0.00% | 1.22 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 4:00:03 PM EST |
| 12.50 | 7.60 | 11.70 | 9.65 | % | 0.77 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 15.00 | 5.20 | 8.70 | 6.95 | 6.44 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.03 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:03 PM EST |
| 17.50 | 4.30 | 6.30 | 5.30 | 3.80 | 0.00 | 0.00% | 0.30 | 0 | 9 | 3.10 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:03 PM EST |
| 20.00 | 2.15 | 2.95 | 2.55 | 2.30 | +0.85 | +58.63% | 0.13 | 10 | 375 | 1.36 | 0.99 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 22.50 | 0.20 | 0.60 | 0.40 | 0.35 | +0.20 | +133.34% | 0.02 | 42 | 267 | 0.33 | 0.44 | 0.39 | -0.03 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.54 | 0.01 | 0.02 | 0.00 | 7/2/2025 | 7/11/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 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 | 7/11/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.03 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 210 | 329 | 0.54 | -0.01 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.95 | -0.56 | 0.39 | -0.03 | 7/8/2025 | 7/11/2025 4:00:03 PM EST |
| 25.00 | 1.05 | 4.90 | 2.98 | % | 0.12 | 0 | 0 | 2.61 | -0.99 | 0.02 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 30.00 | 5.80 | 9.90 | 7.85 | % | 0.26 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 35.00 | 10.80 | 14.90 | 12.85 | % | 0.37 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST |