Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $14.09 as of 11/4/2026 9:12:48 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 | 9.75 | 11.15 | 10.45 | 9.50 | 0.00 | 0.00% | 2.09 | 0 | 16 | 5.17 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:58:56 PM EST |
| 9.00 | 5.75 | 6.95 | 6.35 | % | 0.71 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 10.00 | 4.75 | 6.05 | 5.40 | % | 0.54 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 11.00 | 3.75 | 4.80 | 4.28 | 5.35 | 0.00 | 0.00% | 0.39 | 0 | 37 | 1.81 | 0.99 | 0.01 | 0.00 | 10/16/2026 | 11/4/2026 2:58:56 PM EST |
| 12.00 | 2.75 | 3.70 | 3.23 | 2.37 | 0.00 | 0.00% | 0.27 | 0 | 23 | 1.29 | 0.96 | 0.04 | -0.01 | 10/30/2026 | 11/4/2026 2:58:56 PM EST |
| 13.00 | 2.01 | 2.67 | 2.34 | 1.50 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.01 | 0.88 | 0.09 | -0.01 | 11/3/2026 | 11/4/2026 2:58:56 PM EST |
| 13.50 | 1.96 | 2.19 | 2.08 | 2.03 | +0.90 | +79.65% | 0.15 | 2 | 140 | 0.82 | 0.83 | 0.12 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 14.00 | 1.56 | 1.75 | 1.66 | 1.69 | +0.83 | +96.52% | 0.12 | 641 | 277 | 0.71 | 0.76 | 0.15 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 14.50 | 1.25 | 1.39 | 1.32 | 1.33 | +0.62 | +87.33% | 0.09 | 17 | 77 | 0.64 | 0.68 | 0.17 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 15.00 | 0.99 | 1.10 | 1.05 | 0.90 | +0.44 | +95.66% | 0.07 | 97 | 524 | 0.64 | 0.58 | 0.19 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 15.50 | 0.73 | 0.83 | 0.78 | 0.75 | +0.40 | +114.29% | 0.05 | 182 | 337 | 0.65 | 0.49 | 0.20 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 16.00 | 0.52 | 0.59 | 0.56 | 0.57 | +0.33 | +137.50% | 0.04 | 6,201 | 2,353 | 0.64 | 0.39 | 0.19 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 16.50 | 0.36 | 0.45 | 0.41 | 0.43 | +0.26 | +152.95% | 0.02 | 172 | 1,167 | 0.63 | 0.30 | 0.17 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 17.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.19 | +172.73% | 0.02 | 74 | 1,382 | 0.63 | 0.24 | 0.15 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 17.50 | 0.14 | 0.23 | 0.19 | 0.20 | +0.11 | +122.23% | 0.01 | 40 | 356 | 0.66 | 0.18 | 0.12 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 18.00 | 0.13 | 0.16 | 0.15 | 0.14 | +0.06 | +75.00% | 0.01 | 56 | 2,899 | 0.70 | 0.14 | 0.10 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 18.50 | 0.10 | 0.12 | 0.11 | 0.19 | +0.12 | +171.43% | 0.01 | 3 | 130 | 0.70 | 0.11 | 0.08 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 19.00 | 0.05 | 0.12 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 23 | 1,602 | 0.71 | 0.08 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 19.50 | 0.03 | 0.10 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 663 | 0.72 | 0.07 | 0.05 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 435 | 2,801 | 0.79 | 0.05 | 0.04 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 20.50 | 0.02 | 0.14 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 8 | 26 | 1.28 | 0.02 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 83 | 1,556 | 0.90 | 0.02 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.67 | 0.01 | 0.01 | 0.00 | 10/28/2026 | 11/4/2026 2:58:56 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 882 | 1.20 | 0.01 | 0.01 | 0.00 | 10/29/2026 | 11/4/2026 2:58:56 PM EST |
| 23.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 779 | 1.36 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 2:58:56 PM EST |
| 24.00 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 441 | 2.18 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 2:58:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 179 | 1.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.42 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 2:58:56 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 2:58:56 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 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 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 9.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 44 | 2.11 | -0.01 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 2:58:56 PM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.10 | -76.93% | 0.01 | 2 | 148 | 0.73 | -0.04 | 0.04 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 13.00 | 0.02 | 0.17 | 0.10 | 0.14 | -0.19 | -57.58% | 0.01 | 3,307 | 2,233 | 0.69 | -0.12 | 0.09 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 13.50 | 0.14 | 0.23 | 0.19 | 0.21 | -0.27 | -56.25% | 0.01 | 136 | 257 | 0.69 | -0.17 | 0.12 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 14.00 | 0.27 | 0.33 | 0.30 | 0.33 | -0.44 | -57.15% | 0.02 | 1,716 | 3,081 | 0.66 | -0.24 | 0.15 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 14.50 | 0.40 | 0.49 | 0.45 | 0.47 | -0.44 | -48.36% | 0.03 | 383 | 1,863 | 0.65 | -0.32 | 0.17 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 15.00 | 0.58 | 0.69 | 0.64 | 0.65 | -0.43 | -39.82% | 0.04 | 122 | 1,054 | 0.63 | -0.42 | 0.19 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 15.50 | 0.80 | 0.92 | 0.86 | 0.86 | -0.89 | -50.86% | 0.06 | 14 | 340 | 0.64 | -0.51 | 0.20 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 16.00 | 1.09 | 1.42 | 1.26 | 1.17 | -0.80 | -40.61% | 0.08 | 44 | 1,145 | 0.64 | -0.61 | 0.19 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 16.50 | 1.45 | 1.62 | 1.54 | 1.85 | -0.79 | -29.93% | 0.09 | 11 | 329 | 0.66 | -0.70 | 0.17 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 17.00 | 1.84 | 2.01 | 1.93 | 1.94 | -0.79 | -28.94% | 0.11 | 2 | 835 | 0.66 | -0.76 | 0.15 | -0.02 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 17.50 | 2.19 | 2.68 | 2.44 | 3.08 | 0.00 | 0.00% | 0.14 | 0 | 141 | 0.84 | -0.82 | 0.12 | -0.02 | 11/2/2026 | 11/4/2026 2:58:56 PM EST |
| 18.00 | 2.60 | 2.87 | 2.74 | 2.86 | -0.84 | -22.71% | 0.15 | 20 | 1,215 | 0.77 | -0.86 | 0.10 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 18.50 | 3.05 | 3.65 | 3.35 | 3.35 | % | 0.18 | 5 | 0 | 1.64 | -0.89 | 0.08 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST | |
| 19.00 | 3.55 | 4.30 | 3.93 | 3.93 | -1.12 | -22.18% | 0.21 | 171 | 324 | 1.33 | -0.92 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 19.50 | 3.45 | 4.75 | 4.10 | 4.61 | +0.46 | +11.09% | 0.21 | 4 | 1 | 1.37 | -0.93 | 0.05 | -0.01 | 11/4/2026 | 11/4/2026 2:58:56 PM EST |
| 20.00 | 4.50 | 5.40 | 4.95 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 543 | 1.60 | -0.95 | 0.04 | -0.01 | 11/2/2026 | 11/4/2026 2:58:56 PM EST |
| 20.50 | 4.70 | 6.05 | 5.38 | % | 0.26 | 0 | 0 | 2.21 | -0.98 | 0.02 | 0.00 | 11/4/2026 2:58:56 PM EST | |||
| 21.00 | 5.25 | 6.80 | 6.03 | 6.37 | 0.00 | 0.00% | 0.29 | 0 | 29 | 2.12 | -0.98 | 0.02 | 0.00 | 11/2/2026 | 11/4/2026 2:58:56 PM EST |
| 21.50 | 5.85 | 7.55 | 6.70 | 6.54 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.41 | -0.99 | 0.01 | 0.00 | 10/23/2026 | 11/4/2026 2:58:56 PM EST |
| 22.00 | 6.35 | 7.80 | 7.08 | 6.62 | 0.00 | 0.00% | 0.32 | 0 | 107 | 2.27 | -0.99 | 0.01 | 0.00 | 10/28/2026 | 11/4/2026 2:58:56 PM EST |
| 23.00 | 7.30 | 8.80 | 8.05 | 6.33 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 2:58:56 PM EST |
| 24.00 | 8.30 | 9.75 | 9.03 | 9.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 2:58:56 PM EST |
| 25.00 | 9.30 | 10.75 | 10.03 | 7.43 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 2:58:56 PM EST |
| 26.00 | 10.45 | 12.05 | 11.25 | 10.57 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 2:58:56 PM EST |
| 27.00 | 11.50 | 13.05 | 12.28 | 11.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 2:58:56 PM EST |
| 30.00 | 14.35 | 16.05 | 15.20 | % | 0.51 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:58:56 PM EST |