Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $21.09 as of 8/23/2026 8:04:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.25 | 21.35 | 20.30 | 19.42 | 0.00 | 0.00% | 20.30 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 2.00 | 18.40 | 20.50 | 19.45 | 16.35 | 0.00 | 0.00% | 9.72 | 0 | 1 | 8.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:58 PM EST |
| 3.00 | 17.35 | 19.55 | 18.45 | % | 6.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 4.00 | 16.40 | 18.45 | 17.43 | % | 4.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 5.00 | 15.40 | 17.50 | 16.45 | % | 3.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 6.00 | 14.25 | 16.50 | 15.38 | 13.81 | 0.00 | 0.00% | 2.56 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 7.00 | 13.25 | 15.50 | 14.38 | 14.05 | 0.00 | 0.00% | 2.05 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 8.00 | 12.85 | 14.50 | 13.68 | 11.82 | 0.00 | 0.00% | 1.71 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 9.00 | 11.70 | 13.50 | 12.60 | 6.84 | 0.00 | 0.00% | 1.40 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:58 PM EST |
| 10.00 | 10.70 | 12.75 | 11.73 | 8.85 | 0.00 | 0.00% | 1.17 | 0 | 17 | 2.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 11.00 | 9.65 | 11.30 | 10.48 | 8.55 | 0.00 | 0.00% | 0.95 | 0 | 29 | 1.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:58 PM EST |
| 12.00 | 8.80 | 10.25 | 9.53 | 8.00 | 0.00 | 0.00% | 0.79 | 0 | 84 | 1.67 | 0.99 | 0.01 | 0.00 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 13.00 | 8.05 | 9.25 | 8.65 | 7.40 | 0.00 | 0.00% | 0.67 | 0 | 695 | 1.49 | 0.97 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 14.00 | 7.20 | 8.25 | 7.73 | 7.37 | 0.00 | 0.00% | 0.55 | 0 | 128 | 1.32 | 0.95 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 15.00 | 6.25 | 6.85 | 6.55 | 6.65 | -0.07 | -1.05% | 0.44 | 3 | 311 | 0.66 | 0.93 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 16.00 | 5.40 | 6.00 | 5.70 | 5.63 | +0.05 | +0.90% | 0.36 | 46 | 1,001 | 0.71 | 0.89 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 17.00 | 4.65 | 4.90 | 4.78 | 4.75 | -0.08 | -1.66% | 0.28 | 67 | 7,666 | 0.65 | 0.84 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 18.00 | 3.90 | 4.30 | 4.10 | 4.19 | +0.06 | +1.46% | 0.23 | 64 | 8,933 | 0.68 | 0.78 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 19.00 | 3.30 | 3.45 | 3.38 | 3.37 | -0.03 | -0.89% | 0.18 | 34 | 2,612 | 0.65 | 0.72 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 20.00 | 2.74 | 2.89 | 2.82 | 2.81 | -0.04 | -1.41% | 0.14 | 608 | 7,994 | 0.66 | 0.65 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 21.00 | 2.25 | 2.49 | 2.37 | 2.33 | -0.07 | -2.92% | 0.11 | 201 | 2,847 | 0.68 | 0.58 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 22.00 | 1.88 | 1.96 | 1.92 | 1.95 | -0.01 | -0.51% | 0.09 | 335 | 2,255 | 0.67 | 0.51 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 23.00 | 1.39 | 1.75 | 1.57 | 1.59 | -0.07 | -4.22% | 0.07 | 112 | 4,794 | 0.67 | 0.44 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 24.00 | 1.24 | 1.35 | 1.30 | 1.30 | -0.04 | -2.99% | 0.05 | 47 | 1,178 | 0.68 | 0.38 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 25.00 | 1.06 | 1.15 | 1.11 | 1.11 | -0.04 | -3.48% | 0.04 | 129 | 14,174 | 0.71 | 0.33 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 26.00 | 0.83 | 1.01 | 0.92 | 0.94 | -0.01 | -1.06% | 0.04 | 86 | 1,701 | 0.72 | 0.29 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 27.00 | 0.71 | 1.00 | 0.86 | 0.79 | -0.01 | -1.25% | 0.03 | 33 | 5,399 | 0.76 | 0.25 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 28.00 | 0.57 | 0.80 | 0.69 | 0.69 | +0.04 | +6.16% | 0.02 | 90 | 3,301 | 0.75 | 0.22 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 29.00 | 0.51 | 0.82 | 0.67 | 0.65 | +0.02 | +3.18% | 0.02 | 10 | 577 | 0.80 | 0.19 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 30.00 | 0.45 | 0.58 | 0.52 | 0.53 | -0.02 | -3.64% | 0.02 | 113 | 18,417 | 0.79 | 0.17 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 31.00 | 0.40 | 0.63 | 0.52 | 0.44 | -0.12 | -21.43% | 0.02 | 44 | 1,161 | 0.83 | 0.15 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 32.00 | 0.21 | 0.54 | 0.38 | 0.46 | +0.06 | +15.00% | 0.01 | 1 | 1,215 | 0.79 | 0.14 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 33.00 | 0.16 | 0.49 | 0.33 | 0.41 | -0.05 | -10.87% | 0.01 | 1 | 1,448 | 0.80 | 0.12 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 34.00 | 0.29 | 0.47 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,554 | 0.88 | 0.10 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 35.00 | 0.26 | 0.35 | 0.31 | 0.31 | 0.00 | 0.00% | 0.01 | 2 | 453 | 0.88 | 0.09 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 36.00 | 0.18 | 0.28 | 0.23 | 0.30 | -0.01 | -3.23% | 0.01 | 4 | 473 | 0.85 | 0.09 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 37.00 | 0.02 | 0.37 | 0.20 | 0.29 | +0.05 | +20.84% | 0.01 | 1 | 182 | 0.79 | 0.08 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 38.00 | 0.19 | 0.34 | 0.27 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,194 | 0.94 | 0.06 | 0.02 | -0.01 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 40.00 | 0.16 | 0.23 | 0.20 | 0.22 | +0.01 | +4.77% | 0.01 | 53 | 57,368 | 0.95 | 0.05 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.85 | 0.43 | % | 0.09 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.91 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/21/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 121 | 1.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.16 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.11 | -0.01 | 0.01 | 0.00 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 13.00 | 0.02 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.69 | -0.03 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 14.00 | 0.10 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 22 | 2,521 | 0.69 | -0.05 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 15.00 | 0.17 | 0.23 | 0.20 | 0.21 | -0.01 | -4.55% | 0.01 | 23 | 2,838 | 0.68 | -0.07 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 16.00 | 0.23 | 0.52 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 1 | 1,760 | 0.69 | -0.11 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 17.00 | 0.48 | 0.72 | 0.60 | 0.52 | +0.02 | +4.00% | 0.04 | 45 | 1,372 | 0.70 | -0.16 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 18.00 | 0.67 | 0.95 | 0.81 | 0.77 | -0.02 | -2.54% | 0.05 | 16 | 2,225 | 0.67 | -0.22 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 19.00 | 1.09 | 1.19 | 1.14 | 1.12 | +0.02 | +1.82% | 0.06 | 55 | 1,849 | 0.67 | -0.28 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 20.00 | 1.38 | 1.64 | 1.51 | 1.56 | +0.01 | +0.65% | 0.08 | 30 | 3,708 | 0.66 | -0.35 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 21.00 | 1.83 | 2.25 | 2.04 | 2.07 | +0.01 | +0.49% | 0.10 | 158 | 1,206 | 0.67 | -0.42 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 22.00 | 2.62 | 2.72 | 2.67 | 2.65 | +0.07 | +2.72% | 0.12 | 25 | 1,157 | 0.69 | -0.49 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 23.00 | 3.20 | 3.70 | 3.45 | 3.28 | +0.13 | +4.13% | 0.15 | 24 | 794 | 0.73 | -0.56 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 24.00 | 3.80 | 4.25 | 4.03 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 236 | 0.70 | -0.62 | 0.07 | -0.02 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 25.00 | 4.50 | 4.95 | 4.73 | 4.65 | +0.05 | +1.09% | 0.19 | 5 | 261 | 0.68 | -0.67 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 26.00 | 5.30 | 5.80 | 5.55 | 5.59 | 0.00 | 0.00% | 0.21 | 0 | 126 | 0.69 | -0.71 | 0.06 | -0.02 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 27.00 | 6.15 | 6.65 | 6.40 | 11.05 | 0.00 | 0.00% | 0.24 | 0 | 83 | 0.70 | -0.75 | 0.05 | -0.02 | 7/27/2026 | 8/21/2026 3:59:58 PM EST |
| 28.00 | 7.00 | 7.55 | 7.28 | 10.65 | 0.00 | 0.00% | 0.26 | 0 | 37 | 0.69 | -0.78 | 0.05 | -0.02 | 8/5/2026 | 8/21/2026 3:59:58 PM EST |
| 29.00 | 7.55 | 8.45 | 8.00 | 12.40 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.84 | -0.81 | 0.04 | -0.02 | 8/4/2026 | 8/21/2026 3:59:58 PM EST |
| 30.00 | 8.85 | 10.30 | 9.58 | 9.00 | 0.00 | 0.00% | 0.32 | 2 | 76 | 1.22 | -0.83 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 31.00 | 9.30 | 10.30 | 9.80 | 10.95 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.87 | -0.85 | 0.04 | -0.01 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 32.00 | 10.25 | 11.30 | 10.78 | 10.50 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.92 | -0.86 | 0.03 | -0.01 | 5/12/2026 | 8/21/2026 3:59:58 PM EST |
| 33.00 | 11.20 | 12.25 | 11.73 | 12.20 | 0.00 | 0.00% | 0.36 | 0 | 47 | 0.94 | -0.88 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 34.00 | 12.15 | 13.25 | 12.70 | 18.00 | 0.00 | 0.00% | 0.37 | 0 | 40 | 0.98 | -0.90 | 0.03 | -0.01 | 7/15/2026 | 8/21/2026 3:59:58 PM EST |
| 35.00 | 13.60 | 14.20 | 13.90 | 18.28 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.00 | -0.91 | 0.02 | -0.01 | 7/9/2026 | 8/21/2026 3:59:58 PM EST |
| 36.00 | 14.10 | 15.15 | 14.63 | % | 0.41 | 0 | 0 | 1.00 | -0.91 | 0.02 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 37.00 | 15.05 | 16.15 | 15.60 | % | 0.42 | 0 | 0 | 1.04 | -0.92 | 0.02 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 38.00 | 16.05 | 17.20 | 16.63 | % | 0.44 | 0 | 0 | 1.04 | -0.94 | 0.02 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 40.00 | 18.50 | 19.20 | 18.85 | 22.74 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.18 | -0.95 | 0.01 | -0.01 | 6/8/2026 | 8/21/2026 3:59:58 PM EST |