Options Chain for MAG SILVER CORP COM (MAG) - $15.68 as of 11/20/2024 8:24:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 14.50 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 10.40 | 11.90 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 7.50 | 8.00 | 9.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 5.50 | 6.90 | 6.61 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 3.20 | 3.80 | 2.60 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.97 | 0.04 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 1.20 | 1.30 | 1.05 | -0.29 | -21.65% | 20 | 225 | 0.45 | 0.68 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 0.25 | 0.35 | 0.25 | -0.05 | -16.67% | 6 | 502 | 0.48 | 0.25 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 5 | 194 | 0.58 | 0.06 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.68 | 0.01 | 0.01 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 0.50 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.03 | 0.04 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 0.40 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 319 | 0.44 | -0.32 | 0.18 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 1.95 | 2.10 | 2.05 | 0.00 | 0.00% | 0 | 171 | 0.48 | -0.75 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 4.20 | 4.40 | 2.60 | 0.00 | 0.00% | 0 | 51 | 0.74 | -0.94 | 0.05 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 6.60 | 6.90 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 9.00 | 9.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 14.10 | 14.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |