Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $8.71 as of 8/22/2025 7:42:04 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 | 7.35 | 8.30 | 7.83 | 7.93 | 0.00 | 0.00% | 7.83 | 0 | 14 | 5.24 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 2.00 | 6.95 | 7.05 | 7.00 | 6.50 | 0.00 | 0.00% | 3.50 | 0 | 8 | 2.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:02 PM EST |
| 3.00 | 5.95 | 6.05 | 6.00 | 5.40 | 0.00 | 0.00% | 2.00 | 0 | 127 | 1.63 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 4:00:02 PM EST |
| 4.00 | 4.95 | 5.05 | 5.00 | 5.10 | 0.00 | 0.00% | 1.25 | 0 | 161 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 5.00 | 4.00 | 4.10 | 4.05 | 4.10 | +0.37 | +9.92% | 0.81 | 1 | 507 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 3.05 | 3.10 | 3.08 | 3.05 | +0.26 | +9.32% | 0.51 | 5 | 767 | 0.76 | 0.97 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 2.13 | 2.24 | 2.19 | 2.11 | +0.21 | +11.06% | 0.31 | 65 | 1,513 | 0.61 | 0.90 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 1.34 | 1.36 | 1.35 | 1.36 | +0.20 | +17.25% | 0.17 | 79 | 1,938 | 0.53 | 0.75 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.75 | 0.79 | 0.77 | 0.78 | +0.12 | +18.19% | 0.09 | 520 | 9,267 | 0.53 | 0.55 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.41 | 0.44 | 0.43 | 0.43 | +0.07 | +19.45% | 0.04 | 898 | 20,631 | 0.55 | 0.36 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.25 | 0.26 | 0.26 | 0.26 | +0.06 | +30.00% | 0.02 | 483 | 10,368 | 0.59 | 0.24 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.01 | 307 | 4,235 | 0.65 | 0.17 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 0.09 | 0.15 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 29 | 593 | 0.69 | 0.13 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 0.08 | 0.12 | 0.10 | 0.09 | +0.02 | +28.58% | 0.01 | 187 | 522 | 0.75 | 0.09 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.01 | -11.12% | 0.01 | 36 | 1,872 | 0.81 | 0.07 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 0.03 | 0.10 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 57 | 0.82 | 0.06 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 0.03 | 0.27 | 0.15 | 0.07 | -0.01 | -12.50% | 0.01 | 1 | 512 | 1.02 | 0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 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 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/22/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 430 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.06 | +0.01 | +20.00% | 0.02 | 10 | 1,346 | 1.05 | -0.03 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.03 | -23.08% | 0.02 | 4 | 919 | 0.56 | -0.10 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 0.29 | 0.32 | 0.31 | 0.30 | -0.09 | -23.08% | 0.04 | 30 | 1,530 | 0.54 | -0.25 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.69 | 0.73 | 0.71 | 0.73 | -0.19 | -20.66% | 0.08 | 73 | 1,818 | 0.52 | -0.45 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 1.36 | 1.39 | 1.38 | 1.34 | -0.31 | -18.79% | 0.14 | 10 | 285 | 0.55 | -0.64 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 1.78 | 2.23 | 2.01 | 2.43 | 0.00 | 0.00% | 0.18 | 0 | 66 | 0.41 | -0.76 | 0.15 | -0.01 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 3.05 | 3.15 | 3.10 | 3.55 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.62 | -0.83 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 4.05 | 4.10 | 4.08 | 4.40 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.69 | -0.87 | 0.08 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 5.00 | 5.10 | 5.05 | % | 0.36 | 0 | 0 | 0.81 | -0.91 | 0.06 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 15.00 | 6.00 | 6.10 | 6.05 | 6.29 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.90 | -0.93 | 0.05 | 0.00 | 7/23/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 7.00 | 7.05 | 7.03 | % | 0.44 | 0 | 0 | 0.99 | -0.94 | 0.04 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 17.00 | 8.00 | 8.05 | 8.03 | % | 0.47 | 0 | 0 | 1.15 | -0.97 | 0.02 | 0.00 | 8/22/2025 4:00:02 PM EST |