Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $18.80 as of 8/14/2026 7:22:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.10 | 16.40 | 14.75 | % | 2.95 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 9.00 | 9.55 | 12.05 | 10.80 | % | 1.20 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 10.00 | 8.60 | 10.95 | 9.78 | % | 0.98 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 11.00 | 7.60 | 9.30 | 8.45 | % | 0.77 | 0 | 0 | 1.77 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 12.00 | 6.60 | 8.30 | 7.45 | % | 0.62 | 0 | 0 | 1.56 | 0.98 | 0.01 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 13.00 | 4.75 | 8.45 | 6.60 | % | 0.51 | 0 | 0 | 2.02 | 0.96 | 0.02 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 13.50 | 4.30 | 7.95 | 6.13 | % | 0.45 | 0 | 0 | 1.91 | 0.94 | 0.02 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 14.00 | 5.00 | 6.15 | 5.58 | % | 0.40 | 0 | 0 | 1.11 | 0.92 | 0.03 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 14.50 | 4.50 | 5.75 | 5.13 | % | 0.35 | 0 | 0 | 1.08 | 0.90 | 0.04 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 15.00 | 4.10 | 5.25 | 4.68 | % | 0.31 | 0 | 0 | 1.00 | 0.87 | 0.04 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 15.50 | 3.70 | 5.00 | 4.35 | % | 0.28 | 0 | 0 | 1.04 | 0.85 | 0.05 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 16.00 | 3.20 | 4.50 | 3.85 | % | 0.24 | 0 | 0 | 0.96 | 0.82 | 0.06 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 16.50 | 2.83 | 4.05 | 3.44 | % | 0.21 | 0 | 0 | 0.90 | 0.79 | 0.06 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 17.00 | 2.50 | 3.70 | 3.10 | % | 0.18 | 0 | 0 | 0.59 | 0.75 | 0.07 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 17.50 | 2.38 | 3.35 | 2.87 | % | 0.16 | 0 | 0 | 0.65 | 0.71 | 0.07 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 18.00 | 2.29 | 2.55 | 2.42 | % | 0.13 | 0 | 0 | 0.60 | 0.67 | 0.08 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 18.50 | 2.06 | 2.28 | 2.17 | % | 0.12 | 0 | 0 | 0.61 | 0.63 | 0.08 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 19.00 | 1.83 | 2.05 | 1.94 | % | 0.10 | 0 | 0 | 0.62 | 0.58 | 0.08 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 19.50 | 1.61 | 1.75 | 1.68 | % | 0.09 | 0 | 0 | 0.61 | 0.54 | 0.09 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 20.00 | 1.39 | 1.62 | 1.51 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.63 | 0.50 | 0.09 | -0.02 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 20.50 | 1.25 | 1.45 | 1.35 | 1.46 | +0.27 | +22.69% | 0.07 | 19 | 19 | 0.64 | 0.46 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 21.00 | 1.08 | 1.29 | 1.19 | 1.15 | % | 0.06 | 20 | 0 | 0.64 | 0.42 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:47 PM EST | |
| 21.50 | 0.92 | 1.16 | 1.04 | % | 0.05 | 0 | 0 | 0.64 | 0.39 | 0.08 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 22.00 | 0.65 | 1.11 | 0.88 | % | 0.04 | 0 | 0 | 0.63 | 0.35 | 0.08 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 22.50 | 0.70 | 0.93 | 0.82 | % | 0.04 | 0 | 0 | 0.66 | 0.32 | 0.07 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 23.00 | 0.57 | 0.92 | 0.75 | % | 0.03 | 0 | 0 | 0.67 | 0.29 | 0.07 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 23.50 | 0.55 | 0.75 | 0.65 | % | 0.03 | 0 | 0 | 0.67 | 0.27 | 0.07 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 24.00 | 0.46 | 0.73 | 0.60 | % | 0.02 | 0 | 0 | 0.68 | 0.25 | 0.06 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 25.00 | 0.37 | 0.56 | 0.47 | % | 0.02 | 0 | 0 | 0.69 | 0.21 | 0.06 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 30.00 | 0.13 | 0.45 | 0.29 | % | 0.01 | 0 | 0 | 0.85 | 0.09 | 0.03 | -0.01 | 8/14/2026 3:59:47 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 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 2.14 | 1.07 | % | 0.12 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 2.14 | 1.07 | % | 0.11 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.80 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 12.00 | 0.00 | 2.16 | 1.08 | % | 0.09 | 0 | 0 | 2.30 | -0.02 | 0.01 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.25 | -0.04 | 0.02 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.17 | -0.06 | 0.02 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 1.04 | -0.08 | 0.03 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 14.50 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 0.99 | -0.10 | 0.04 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 15.00 | 0.02 | 0.59 | 0.31 | % | 0.02 | 0 | 0 | 0.60 | -0.13 | 0.04 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 15.50 | 0.26 | 0.68 | 0.47 | % | 0.03 | 0 | 0 | 0.70 | -0.15 | 0.05 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 16.00 | 0.24 | 0.54 | 0.39 | % | 0.02 | 0 | 0 | 0.59 | -0.18 | 0.06 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 16.50 | 0.46 | 0.91 | 0.69 | % | 0.04 | 0 | 0 | 0.67 | -0.21 | 0.06 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 17.00 | 0.45 | 0.83 | 0.64 | % | 0.04 | 0 | 0 | 0.58 | -0.25 | 0.07 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 17.50 | 0.75 | 1.04 | 0.90 | % | 0.05 | 0 | 0 | 0.62 | -0.29 | 0.07 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 18.00 | 0.93 | 1.20 | 1.07 | % | 0.06 | 0 | 0 | 0.61 | -0.33 | 0.08 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 18.50 | 1.05 | 1.43 | 1.24 | % | 0.07 | 0 | 0 | 0.60 | -0.38 | 0.08 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 19.00 | 1.33 | 1.67 | 1.50 | % | 0.08 | 0 | 0 | 0.60 | -0.42 | 0.08 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 19.50 | 1.72 | 1.90 | 1.81 | % | 0.09 | 0 | 0 | 0.62 | -0.46 | 0.09 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 20.00 | 1.97 | 2.25 | 2.11 | % | 0.11 | 0 | 0 | 0.62 | -0.50 | 0.09 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 20.50 | 2.20 | 2.76 | 2.48 | % | 0.12 | 0 | 0 | 0.65 | -0.54 | 0.08 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 21.00 | 2.66 | 2.97 | 2.82 | % | 0.13 | 0 | 0 | 0.65 | -0.58 | 0.08 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 21.50 | 3.00 | 3.30 | 3.15 | % | 0.15 | 0 | 0 | 0.64 | -0.61 | 0.08 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 22.00 | 3.30 | 3.70 | 3.50 | % | 0.16 | 0 | 0 | 0.64 | -0.65 | 0.08 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 22.50 | 3.35 | 4.15 | 3.75 | % | 0.17 | 0 | 0 | 0.57 | -0.68 | 0.07 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 23.00 | 4.10 | 4.55 | 4.33 | % | 0.19 | 0 | 0 | 0.66 | -0.71 | 0.07 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 23.50 | 4.25 | 5.40 | 4.83 | % | 0.21 | 0 | 0 | 0.65 | -0.73 | 0.07 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 24.00 | 4.60 | 5.90 | 5.25 | % | 0.22 | 0 | 0 | 0.98 | -0.75 | 0.06 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 25.00 | 4.20 | 7.85 | 6.03 | % | 0.24 | 0 | 0 | 1.42 | -0.79 | 0.06 | -0.02 | 8/14/2026 3:59:47 PM EST | |||
| 30.00 | 9.80 | 12.55 | 11.18 | % | 0.37 | 0 | 0 | 1.66 | -0.91 | 0.03 | -0.01 | 8/14/2026 3:59:47 PM EST |