Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $11.12 as of 11/24/2025 7:53:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.25 | 12.00 | 11.13 | 11.31 | 0.00 | 0.00% | 22.26 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:53 PM EST |
| 1.00 | 9.25 | 11.65 | 10.45 | 13.50 | 0.00 | 0.00% | 10.45 | 0 | 11 | 7.71 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 3:59:53 PM EST |
| 1.50 | 8.65 | 11.10 | 9.88 | 10.01 | 0.00 | 0.00% | 6.59 | 0 | 7 | 5.59 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/24/2025 3:59:53 PM EST |
| 2.00 | 8.15 | 11.35 | 9.75 | 12.80 | 0.00 | 0.00% | 4.88 | 0 | 214 | 7.37 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/24/2025 3:59:53 PM EST |
| 2.50 | 7.75 | 10.15 | 8.95 | 10.40 | 0.00 | 0.00% | 3.58 | 0 | 73 | 4.15 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/24/2025 3:59:53 PM EST |
| 3.00 | 7.80 | 9.55 | 8.68 | 10.10 | 0.00 | 0.00% | 2.89 | 0 | 1,388 | 3.41 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/24/2025 3:59:53 PM EST |
| 3.50 | 7.30 | 9.05 | 8.18 | 9.05 | 0.00 | 0.00% | 2.34 | 0 | 168 | 3.04 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 3:59:53 PM EST |
| 4.00 | 6.80 | 8.55 | 7.68 | 8.20 | 0.00 | 0.00% | 1.92 | 0 | 853 | 2.73 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:53 PM EST |
| 4.50 | 6.20 | 8.05 | 7.13 | 8.30 | 0.00 | 0.00% | 1.58 | 0 | 669 | 2.46 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 3:59:53 PM EST |
| 5.00 | 5.70 | 7.55 | 6.63 | 6.20 | 0.00 | 0.00% | 1.33 | 0 | 6,113 | 2.23 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:53 PM EST |
| 5.50 | 5.20 | 7.05 | 6.13 | 5.80 | 0.00 | 0.00% | 1.11 | 0 | 3,528 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:53 PM EST |
| 7.00 | 4.50 | 5.20 | 4.85 | 4.50 | +0.20 | +4.66% | 0.69 | 31 | 10,827 | 0.99 | 0.97 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 8.00 | 4.20 | 4.25 | 4.23 | 4.25 | +0.96 | +29.18% | 0.53 | 12 | 8,443 | 0.76 | 0.94 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 9.00 | 3.10 | 3.60 | 3.35 | 3.25 | +0.74 | +29.49% | 0.37 | 10 | 5,271 | 1.34 | 0.88 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 10.00 | 2.49 | 2.67 | 2.58 | 2.50 | +0.69 | +38.13% | 0.26 | 299 | 15,223 | 0.73 | 0.80 | 0.08 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 11.00 | 1.64 | 1.85 | 1.75 | 1.85 | +0.62 | +50.41% | 0.16 | 48 | 3,694 | 0.62 | 0.69 | 0.11 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 12.00 | 1.28 | 1.35 | 1.32 | 1.35 | +0.48 | +55.18% | 0.11 | 2,150 | 13,564 | 0.68 | 0.57 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 13.00 | 0.89 | 0.94 | 0.92 | 0.89 | +0.23 | +34.85% | 0.07 | 645 | 19,477 | 0.68 | 0.46 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 14.00 | 0.66 | 0.67 | 0.67 | 0.67 | +0.23 | +52.28% | 0.05 | 1,122 | 14,179 | 0.71 | 0.37 | 0.11 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 15.00 | 0.47 | 0.49 | 0.48 | 0.49 | +0.14 | +40.00% | 0.03 | 253 | 55,736 | 0.73 | 0.30 | 0.09 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 16.00 | 0.35 | 0.37 | 0.36 | 0.36 | +0.10 | +38.47% | 0.02 | 106 | 5,816 | 0.75 | 0.25 | 0.08 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 17.00 | 0.20 | 0.46 | 0.33 | 0.26 | +0.04 | +18.19% | 0.02 | 31 | 5,678 | 0.82 | 0.20 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 18.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.02 | +11.12% | 0.01 | 11 | 1,094 | 0.80 | 0.18 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.61 | 0.31 | 0.17 | +0.02 | +13.34% | 0.02 | 1 | 1,521 | 1.22 | 0.10 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 20.00 | 0.07 | 0.15 | 0.11 | 0.14 | +0.02 | +16.67% | 0.01 | 44 | 8,091 | 0.81 | 0.09 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 21.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.03 | +30.00% | 0.00 | 82 | 708 | 0.75 | 0.08 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 22.00 | 0.07 | 0.11 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.89 | 0.08 | 0.03 | -0.01 | 11/13/2025 | 11/24/2025 3:59:53 PM EST |
| 23.00 | 0.01 | 0.16 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 223 | 0.87 | 0.07 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 24.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 7 | 3,159 | 0.99 | 0.06 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 25.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 7 | 6,209 | 1.01 | 0.05 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.46 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/24/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.25 | 0 | 12 | 6.86 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/24/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.70 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 11/24/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 14,462 | 3.55 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 11/24/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 21,810 | 3.10 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 11/24/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1,575 | 2.74 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/24/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 195 | 2.48 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/24/2025 3:59:53 PM EST |
| 4.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,910 | 1.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:53 PM EST |
| 4.50 | 0.02 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,287 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/24/2025 3:59:53 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 2 | 31,818 | 1.14 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,168 | 1.23 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:53 PM EST |
| 7.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.01 | 11 | 8,205 | 0.77 | -0.03 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 8.00 | 0.06 | 0.10 | 0.08 | 0.11 | -0.05 | -31.25% | 0.01 | 28 | 6,887 | 0.73 | -0.06 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 9.00 | 0.07 | 0.30 | 0.19 | 0.20 | -0.12 | -37.50% | 0.02 | 77 | 4,968 | 0.69 | -0.12 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 10.00 | 0.34 | 0.38 | 0.36 | 0.38 | -0.28 | -42.43% | 0.04 | 309 | 5,473 | 0.67 | -0.20 | 0.08 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 11.00 | 0.62 | 0.70 | 0.66 | 0.69 | -0.41 | -37.28% | 0.06 | 263 | 3,108 | 0.65 | -0.31 | 0.11 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 12.00 | 1.14 | 1.17 | 1.16 | 1.16 | -0.54 | -31.77% | 0.10 | 386 | 3,094 | 0.67 | -0.43 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 13.00 | 1.76 | 1.81 | 1.79 | 1.77 | -0.71 | -28.63% | 0.14 | 50 | 1,391 | 0.69 | -0.54 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 14.00 | 2.33 | 3.25 | 2.79 | 2.65 | -0.65 | -19.70% | 0.20 | 62 | 751 | 0.86 | -0.63 | 0.11 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 15.00 | 2.87 | 4.15 | 3.51 | 3.50 | +0.17 | +5.11% | 0.23 | 6 | 954 | 1.21 | -0.70 | 0.09 | -0.01 | 11/24/2025 | 11/24/2025 3:59:53 PM EST |
| 16.00 | 3.60 | 5.10 | 4.35 | 4.18 | 0.00 | 0.00% | 0.27 | 0 | 136 | 1.31 | -0.75 | 0.08 | -0.01 | 11/19/2025 | 11/24/2025 3:59:53 PM EST |
| 17.00 | 4.60 | 6.05 | 5.33 | 6.12 | 0.00 | 0.00% | 0.31 | 0 | 168 | 1.40 | -0.80 | 0.07 | -0.01 | 11/21/2025 | 11/24/2025 3:59:53 PM EST |
| 18.00 | 4.40 | 7.00 | 5.70 | 4.55 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.47 | -0.82 | 0.06 | -0.01 | 10/9/2025 | 11/24/2025 3:59:53 PM EST |
| 19.00 | 6.45 | 8.00 | 7.23 | % | 0.38 | 0 | 0 | 1.57 | -0.90 | 0.05 | -0.01 | 11/24/2025 3:59:53 PM EST | |||
| 20.00 | 7.45 | 8.95 | 8.20 | 8.10 | 0.00 | 0.00% | 0.41 | 0 | 42 | 1.62 | -0.91 | 0.04 | -0.01 | 10/27/2025 | 11/24/2025 3:59:53 PM EST |
| 21.00 | 8.40 | 9.95 | 9.18 | 8.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.70 | -0.92 | 0.04 | -0.01 | 10/6/2025 | 11/24/2025 3:59:53 PM EST |
| 22.00 | 9.25 | 10.95 | 10.10 | % | 0.46 | 0 | 0 | 1.78 | -0.92 | 0.03 | -0.01 | 11/24/2025 3:59:53 PM EST | |||
| 23.00 | 10.70 | 11.95 | 11.33 | 11.30 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.85 | -0.93 | 0.03 | -0.01 | 11/10/2025 | 11/24/2025 3:59:53 PM EST |
| 24.00 | 11.75 | 12.95 | 12.35 | 11.25 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.91 | -0.94 | 0.03 | -0.01 | 10/6/2025 | 11/24/2025 3:59:53 PM EST |
| 25.00 | 12.60 | 13.90 | 13.25 | 12.52 | 0.00 | 0.00% | 0.53 | 0 | 20 | 1.94 | -0.95 | 0.02 | 0.00 | 10/22/2025 | 11/24/2025 3:59:53 PM EST |