Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $16.55 as of 6/24/2026 6:55:09 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 | 13.90 | 16.55 | 15.23 | 18.32 | 0.00 | 0.00% | 15.23 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 2.00 | 12.90 | 15.20 | 14.05 | 17.73 | 0.00 | 0.00% | 7.03 | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 3.00 | 11.90 | 14.15 | 13.03 | % | 4.34 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 4.00 | 10.95 | 13.15 | 12.05 | % | 3.01 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 5.00 | 10.50 | 11.85 | 11.18 | % | 2.24 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 6.00 | 9.15 | 11.05 | 10.10 | % | 1.68 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 7.00 | 8.25 | 10.20 | 9.23 | % | 1.32 | 0 | 0 | 1.89 | 0.99 | 0.01 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 8.00 | 7.70 | 8.75 | 8.23 | % | 1.03 | 0 | 0 | 1.31 | 0.98 | 0.01 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 9.00 | 6.85 | 7.90 | 7.38 | % | 0.82 | 0 | 0 | 1.26 | 0.95 | 0.02 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 10.00 | 5.45 | 7.00 | 6.23 | 9.55 | 0.00 | 0.00% | 0.62 | 0 | 16 | 1.14 | 0.92 | 0.02 | 0.00 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 11.00 | 5.20 | 6.65 | 5.93 | % | 0.54 | 0 | 0 | 0.86 | 0.88 | 0.03 | -0.01 | 6/24/2026 3:59:57 PM EST | |||
| 12.00 | 4.45 | 5.15 | 4.80 | 4.65 | -0.91 | -16.37% | 0.40 | 110 | 164 | 0.70 | 0.83 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 13.00 | 3.90 | 4.30 | 4.10 | 4.65 | -1.17 | -20.11% | 0.32 | 277 | 353 | 0.69 | 0.77 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 14.00 | 3.35 | 3.90 | 3.63 | 3.45 | -0.75 | -17.86% | 0.26 | 4 | 93 | 0.73 | 0.71 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 15.00 | 2.80 | 3.35 | 3.08 | 3.15 | -0.24 | -7.08% | 0.21 | 3 | 118 | 0.72 | 0.65 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 16.00 | 2.45 | 2.73 | 2.59 | 2.53 | -0.57 | -18.39% | 0.16 | 99 | 327 | 0.71 | 0.59 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.00 | 2.09 | 2.35 | 2.22 | 2.15 | -0.37 | -14.69% | 0.13 | 36 | 10,026 | 0.71 | 0.53 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.00 | 1.75 | 2.03 | 1.89 | 1.88 | -0.25 | -11.74% | 0.10 | 286 | 4,435 | 0.71 | 0.48 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.00 | 1.50 | 1.72 | 1.61 | 1.59 | -0.19 | -10.68% | 0.08 | 135 | 2,652 | 0.72 | 0.43 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 1.41 | 1.47 | 1.44 | 1.45 | -0.11 | -7.06% | 0.07 | 558 | 1,982 | 0.74 | 0.38 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 21.00 | 1.11 | 1.32 | 1.22 | 1.24 | -0.65 | -34.40% | 0.06 | 107 | 527 | 0.74 | 0.34 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 22.00 | 0.94 | 1.19 | 1.07 | 1.02 | -0.20 | -16.40% | 0.05 | 222 | 576 | 0.75 | 0.30 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 23.00 | 0.87 | 1.05 | 0.96 | 0.90 | -0.30 | -25.00% | 0.04 | 240 | 1,419 | 0.77 | 0.27 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 24.00 | 0.52 | 0.88 | 0.70 | 0.75 | -0.24 | -24.25% | 0.03 | 437 | 734 | 0.72 | 0.24 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 25.00 | 0.64 | 0.78 | 0.71 | 0.71 | -0.14 | -16.48% | 0.03 | 145 | 14,900 | 0.77 | 0.21 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 26.00 | 0.56 | 0.69 | 0.63 | 0.62 | -0.13 | -17.34% | 0.02 | 258 | 912 | 0.78 | 0.19 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 27.00 | 0.50 | 0.63 | 0.57 | 0.57 | -0.11 | -16.18% | 0.02 | 855 | 2,148 | 0.79 | 0.17 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 28.00 | 0.45 | 0.58 | 0.52 | 0.52 | -0.06 | -10.35% | 0.02 | 213 | 3,140 | 0.80 | 0.15 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 29.00 | 0.40 | 0.52 | 0.46 | 0.45 | -0.10 | -18.19% | 0.02 | 5 | 527 | 0.81 | 0.13 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 30.00 | 0.36 | 0.48 | 0.42 | 0.41 | -0.10 | -19.61% | 0.01 | 199 | 18,262 | 0.82 | 0.11 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 31.00 | 0.13 | 0.44 | 0.29 | 0.42 | -0.10 | -19.24% | 0.01 | 49 | 665 | 0.76 | 0.10 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 32.00 | 0.30 | 0.59 | 0.45 | 0.37 | -0.24 | -39.35% | 0.01 | 11 | 761 | 0.89 | 0.09 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 33.00 | 0.27 | 0.55 | 0.41 | 0.32 | -0.33 | -50.77% | 0.01 | 18 | 1,428 | 0.89 | 0.08 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 34.00 | 0.09 | 0.41 | 0.25 | 0.33 | -0.07 | -17.50% | 0.01 | 46 | 1,529 | 0.80 | 0.07 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 0.42 | 0.24 | 0.28 | -0.09 | -24.33% | 0.01 | 9 | 401 | 0.80 | 0.06 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 36.00 | 0.22 | 0.38 | 0.30 | 0.26 | -0.17 | -39.54% | 0.01 | 12 | 475 | 0.92 | 0.05 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.24 | -0.25 | -51.02% | 0.00 | 2 | 131 | 1.02 | 0.04 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 38.00 | 0.01 | 0.24 | 0.13 | 0.22 | -0.05 | -18.52% | 0.00 | 50 | 881 | 0.74 | 0.04 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 40.00 | 0.12 | 0.42 | 0.27 | 0.19 | +0.01 | +5.56% | 0.01 | 11 | 39,130 | 0.95 | 0.03 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.52 | 0.26 | % | 0.13 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.48 | 0.24 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.76 | -0.01 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.04 | -0.02 | 0.01 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 9.00 | 0.01 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.02 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 10.00 | 0.23 | 0.33 | 0.28 | 0.31 | +0.16 | +106.67% | 0.03 | 2 | 119 | 0.71 | -0.08 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 11.00 | 0.23 | 0.54 | 0.39 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.66 | -0.12 | 0.03 | -0.01 | 6/12/2026 | 6/24/2026 3:59:57 PM EST |
| 12.00 | 0.53 | 0.74 | 0.64 | 0.66 | +0.18 | +37.50% | 0.05 | 21 | 45 | 0.67 | -0.17 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 13.00 | 0.78 | 1.28 | 1.03 | 0.90 | +0.03 | +3.45% | 0.08 | 1 | 88 | 0.71 | -0.23 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 14.00 | 1.39 | 1.48 | 1.44 | 1.47 | +0.24 | +19.52% | 0.10 | 1 | 2,408 | 0.71 | -0.29 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 15.00 | 1.88 | 1.96 | 1.92 | 1.94 | +0.25 | +14.80% | 0.13 | 119 | 1,451 | 0.72 | -0.35 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 16.00 | 2.42 | 2.52 | 2.47 | 2.53 | +0.35 | +16.06% | 0.15 | 5 | 1,399 | 0.73 | -0.41 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.00 | 3.00 | 3.15 | 3.08 | 3.05 | +0.28 | +10.11% | 0.18 | 15 | 630 | 0.73 | -0.47 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.00 | 3.65 | 3.85 | 3.75 | 3.58 | +0.20 | +5.92% | 0.21 | 1 | 1,151 | 0.74 | -0.52 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.00 | 4.30 | 4.60 | 4.45 | 4.34 | +0.31 | +7.70% | 0.23 | 32 | 1,331 | 0.74 | -0.57 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 4.95 | 5.35 | 5.15 | 5.31 | +0.52 | +10.86% | 0.26 | 56 | 3,447 | 0.73 | -0.62 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 21.00 | 5.65 | 6.25 | 5.95 | 5.55 | 0.00 | 0.00% | 0.28 | 0 | 1,213 | 0.74 | -0.66 | 0.06 | -0.01 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 22.00 | 6.55 | 7.05 | 6.80 | 4.67 | 0.00 | 0.00% | 0.31 | 0 | 389 | 0.75 | -0.70 | 0.05 | -0.01 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 23.00 | 7.35 | 8.10 | 7.73 | 7.66 | +0.37 | +5.08% | 0.34 | 1 | 782 | 0.78 | -0.73 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 24.00 | 8.40 | 8.90 | 8.65 | 8.55 | +0.52 | +6.48% | 0.36 | 1 | 174 | 0.81 | -0.76 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 25.00 | 9.30 | 9.85 | 9.58 | 9.38 | +0.43 | +4.81% | 0.38 | 200 | 316 | 0.83 | -0.79 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 26.00 | 10.00 | 10.75 | 10.38 | 10.36 | +2.63 | +34.03% | 0.40 | 6 | 119 | 0.93 | -0.81 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 27.00 | 10.85 | 11.75 | 11.30 | 8.75 | 0.00 | 0.00% | 0.42 | 0 | 38 | 0.97 | -0.83 | 0.04 | -0.01 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 28.00 | 11.75 | 12.70 | 12.23 | 12.27 | 0.00 | 0.00% | 0.44 | 0 | 45 | 0.99 | -0.85 | 0.03 | -0.01 | 6/10/2026 | 6/24/2026 3:59:57 PM EST |
| 29.00 | 12.85 | 13.60 | 13.23 | 10.79 | 0.00 | 0.00% | 0.46 | 0 | 23 | 0.99 | -0.87 | 0.03 | -0.01 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 30.00 | 13.70 | 14.60 | 14.15 | 11.73 | 0.00 | 0.00% | 0.47 | 0 | 70 | 1.03 | -0.89 | 0.03 | -0.01 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 31.00 | 14.65 | 15.60 | 15.13 | % | 0.49 | 0 | 1 | 1.07 | -0.90 | 0.03 | -0.01 | 6/24/2026 3:59:57 PM EST | |||
| 32.00 | 15.65 | 16.55 | 16.10 | 10.50 | 0.00 | 0.00% | 0.50 | 0 | 12 | 1.08 | -0.91 | 0.02 | 0.00 | 5/12/2026 | 6/24/2026 3:59:57 PM EST |
| 33.00 | 16.60 | 17.50 | 17.05 | % | 0.52 | 0 | 2 | 1.09 | -0.92 | 0.02 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 34.00 | 17.55 | 18.50 | 18.03 | 14.95 | 0.00 | 0.00% | 0.53 | 0 | 40 | 1.12 | -0.93 | 0.02 | 0.00 | 5/22/2026 | 6/24/2026 3:59:57 PM EST |
| 35.00 | 18.55 | 19.45 | 19.00 | 18.63 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.13 | -0.94 | 0.02 | 0.00 | 6/9/2026 | 6/24/2026 3:59:57 PM EST |
| 36.00 | 19.45 | 20.50 | 19.98 | % | 0.56 | 0 | 0 | 1.18 | -0.95 | 0.02 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 37.00 | 20.55 | 21.55 | 21.05 | % | 0.57 | 0 | 0 | 1.18 | -0.96 | 0.01 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 38.00 | 21.55 | 22.45 | 22.00 | % | 0.58 | 0 | 0 | 1.22 | -0.96 | 0.01 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 40.00 | 23.55 | 24.55 | 24.05 | 22.74 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.31 | -0.97 | 0.01 | 0.00 | 6/8/2026 | 6/24/2026 3:59:57 PM EST |