Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $16.65 as of 12/30/2025 8:52:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.70 | 13.00 | 11.85 | 12.06 | 0.00 | 0.00% | 2.37 | 0 | 13 | 8.37 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 6.00 | 9.75 | 12.00 | 10.88 | 11.42 | 0.00 | 0.00% | 1.81 | 0 | 15 | 7.19 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:45 PM EST |
| 7.00 | 8.75 | 11.00 | 9.88 | % | 1.41 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 7.50 | 8.25 | 10.50 | 9.38 | 8.97 | 0.00 | 0.00% | 1.25 | 0 | 5 | 5.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:45 PM EST |
| 8.00 | 7.75 | 10.00 | 8.88 | % | 1.11 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 8.50 | 7.25 | 9.50 | 8.38 | % | 0.99 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 9.00 | 6.75 | 9.40 | 8.08 | % | 0.90 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 9.50 | 6.25 | 9.35 | 7.80 | % | 0.82 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 10.00 | 5.75 | 8.00 | 6.88 | 7.76 | 0.00 | 0.00% | 0.69 | 0 | 21 | 4.20 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:45 PM EST |
| 10.50 | 5.25 | 7.50 | 6.38 | % | 0.61 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 11.00 | 4.90 | 7.85 | 6.38 | % | 0.58 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 11.50 | 4.40 | 7.35 | 5.88 | 5.35 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:45 PM EST |
| 12.00 | 3.95 | 6.85 | 5.40 | 5.15 | 0.00 | 0.00% | 0.45 | 0 | 113 | 4.22 | 1.00 | 0.01 | 0.00 | 12/24/2025 | 12/29/2025 3:59:45 PM EST |
| 12.50 | 4.00 | 4.55 | 4.28 | 5.10 | 0.00 | 0.00% | 0.34 | 0 | 211 | 1.66 | 0.99 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 13.00 | 3.45 | 4.50 | 3.98 | 4.90 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.11 | 0.98 | 0.02 | -0.01 | 12/22/2025 | 12/29/2025 3:59:45 PM EST |
| 13.50 | 2.03 | 4.55 | 3.29 | 4.15 | 0.00 | 0.00% | 0.24 | 0 | 29 | 2.55 | 0.95 | 0.04 | -0.01 | 12/22/2025 | 12/29/2025 3:59:45 PM EST |
| 14.00 | 2.63 | 3.00 | 2.82 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 72 | 1.11 | 0.92 | 0.07 | -0.01 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 14.50 | 1.99 | 2.99 | 2.49 | 2.69 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.53 | 0.87 | 0.09 | -0.02 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 15.00 | 1.93 | 2.39 | 2.16 | 2.14 | 0.00 | 0.00% | 0.14 | 0 | 136 | 0.99 | 0.81 | 0.12 | -0.03 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 15.50 | 1.16 | 1.94 | 1.55 | 1.66 | 0.00 | 0.00% | 0.10 | 0 | 188 | 1.11 | 0.74 | 0.15 | -0.03 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 16.00 | 1.09 | 1.41 | 1.25 | 1.37 | 0.00 | 0.00% | 0.08 | 0 | 615 | 0.75 | 0.65 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 16.50 | 0.96 | 1.09 | 1.03 | 1.08 | 0.00 | 0.00% | 0.06 | 0 | 563 | 0.80 | 0.56 | 0.17 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 17.00 | 0.75 | 0.84 | 0.80 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 1,149 | 0.80 | 0.48 | 0.17 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 17.50 | 0.56 | 0.68 | 0.62 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 1,572 | 0.81 | 0.40 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 18.00 | 0.43 | 0.52 | 0.48 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 435 | 0.82 | 0.33 | 0.15 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 18.50 | 0.31 | 0.40 | 0.36 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 496 | 0.83 | 0.26 | 0.14 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 19.00 | 0.23 | 0.31 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,828 | 0.87 | 0.21 | 0.12 | -0.03 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 19.50 | 0.19 | 0.26 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.88 | 0.17 | 0.10 | -0.03 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 20.00 | 0.02 | 0.45 | 0.24 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 820 | 0.90 | 0.13 | 0.09 | -0.02 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 21.00 | 0.03 | 0.29 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.97 | 0.08 | 0.06 | -0.02 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 22.00 | 0.09 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.05 | 0.04 | 0.04 | -0.01 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 1.68 | 0.84 | % | 0.04 | 0 | 0 | 2.93 | 0.02 | 0.02 | -0.01 | 12/29/2025 3:59:45 PM EST | |||
| 23.00 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 14 | 3.47 | 0.01 | 0.02 | 0.00 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 24.00 | 0.00 | 2.16 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 100 | 3.63 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/29/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 26.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:45 PM EST |
| 27.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.66 | 0.33 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 5 | 6.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 6.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 7.00 | 0.00 | 0.51 | 0.26 | % | 0.04 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 9.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.11 | 0 | 4 | 5.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:45 PM EST |
| 10.50 | 0.00 | 2.14 | 1.07 | % | 0.10 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:45 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.01 | 0.00 | 12/17/2025 | 12/29/2025 3:59:45 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.01 | -0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.16 | -0.02 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 13.50 | 0.04 | 0.30 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 412 | 1.01 | -0.05 | 0.04 | -0.01 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 14.00 | 0.05 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,010 | 0.80 | -0.08 | 0.07 | -0.01 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 14.50 | 0.10 | 0.39 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 294 | 0.89 | -0.13 | 0.09 | -0.02 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 15.00 | 0.23 | 0.27 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 258 | 0.77 | -0.19 | 0.12 | -0.03 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 15.50 | 0.35 | 0.42 | 0.39 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 404 | 0.77 | -0.26 | 0.15 | -0.03 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 16.00 | 0.51 | 0.61 | 0.56 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 537 | 0.77 | -0.35 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 16.50 | 0.76 | 0.85 | 0.81 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 255 | 0.79 | -0.44 | 0.17 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 17.00 | 1.02 | 1.13 | 1.08 | 1.03 | 0.00 | 0.00% | 0.06 | 0 | 323 | 0.79 | -0.52 | 0.17 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 17.50 | 1.34 | 1.44 | 1.39 | 1.36 | 0.00 | 0.00% | 0.08 | 0 | 243 | 0.80 | -0.60 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 18.00 | 1.60 | 2.22 | 1.91 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.95 | -0.67 | 0.15 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 18.50 | 2.00 | 2.35 | 2.18 | 2.07 | 0.00 | 0.00% | 0.12 | 0 | 214 | 0.85 | -0.74 | 0.14 | -0.04 | 12/29/2025 | 12/29/2025 3:59:45 PM EST |
| 19.00 | 2.37 | 2.76 | 2.57 | 2.11 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.82 | -0.79 | 0.12 | -0.03 | 12/23/2025 | 12/29/2025 3:59:45 PM EST |
| 19.50 | 2.43 | 3.55 | 2.99 | 2.44 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.47 | -0.83 | 0.10 | -0.03 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 20.00 | 1.36 | 4.10 | 2.73 | 2.82 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.63 | -0.87 | 0.09 | -0.02 | 12/26/2025 | 12/29/2025 3:59:45 PM EST |
| 21.00 | 2.30 | 6.00 | 4.15 | 3.77 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.68 | -0.92 | 0.06 | -0.02 | 12/23/2025 | 12/29/2025 3:59:45 PM EST |
| 22.00 | 3.25 | 6.65 | 4.95 | % | 0.23 | 0 | 0 | 2.56 | -0.96 | 0.04 | -0.01 | 12/29/2025 3:59:45 PM EST | |||
| 22.50 | 4.60 | 7.15 | 5.88 | % | 0.26 | 0 | 0 | 2.65 | -0.98 | 0.02 | -0.01 | 12/29/2025 3:59:45 PM EST | |||
| 23.00 | 5.85 | 7.25 | 6.55 | % | 0.28 | 0 | 0 | 2.34 | -0.99 | 0.02 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 24.00 | 6.80 | 7.90 | 7.35 | 6.56 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 12/29/2025 3:59:45 PM EST |
| 25.00 | 7.80 | 8.90 | 8.35 | % | 0.33 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 26.00 | 8.80 | 10.05 | 9.43 | % | 0.36 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 27.00 | 9.80 | 11.05 | 10.43 | % | 0.39 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 28.00 | 10.35 | 12.05 | 11.20 | % | 0.40 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 29.00 | 11.35 | 13.05 | 12.20 | % | 0.42 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 30.00 | 12.35 | 14.05 | 13.20 | % | 0.44 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 31.00 | 13.35 | 15.05 | 14.20 | % | 0.46 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 32.00 | 14.20 | 17.25 | 15.73 | % | 0.49 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 33.00 | 15.10 | 18.25 | 16.68 | % | 0.51 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 34.00 | 16.35 | 19.25 | 17.80 | % | 0.52 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST | |||
| 35.00 | 17.10 | 20.25 | 18.68 | % | 0.53 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:45 PM EST |