Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $7.59 as of 10/22/2024 1:51:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.95 | 6.00 | 5.05 | 0.00 | 0.00% | 0 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 12:58:49 PM EST |
| 2.50 | 5.45 | 5.55 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:49 PM EST | |||
| 3.00 | 4.95 | 5.05 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:49 PM EST | |||
| 3.50 | 4.45 | 4.55 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:49 PM EST | |||
| 4.00 | 3.95 | 4.05 | 2.57 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 10/22/2024 12:58:49 PM EST |
| 4.50 | 3.45 | 3.55 | % | 0 | 0 | 1.01 | 1.00 | 0.01 | 0.00 | 10/22/2024 12:58:49 PM EST | |||
| 5.00 | 2.98 | 3.05 | % | 0 | 0 | 0.96 | 0.98 | 0.02 | 0.00 | 10/22/2024 12:58:49 PM EST | |||
| 5.50 | 2.49 | 2.59 | 2.45 | +1.34 | +120.73% | 1 | 75 | 1.14 | 0.95 | 0.05 | 0.00 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 6.00 | 2.04 | 2.11 | 1.54 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.91 | 0.09 | -0.01 | 10/18/2024 | 10/22/2024 12:58:49 PM EST |
| 6.50 | 1.63 | 1.69 | 1.37 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.84 | 0.14 | -0.01 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 7.00 | 1.24 | 1.31 | 1.23 | +0.28 | +29.48% | 5 | 287 | 0.53 | 0.76 | 0.18 | -0.01 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 7.50 | 0.91 | 0.97 | 0.92 | +0.23 | +33.34% | 3 | 169 | 0.64 | 0.65 | 0.22 | -0.01 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 8.00 | 0.68 | 0.71 | 0.67 | +0.16 | +31.38% | 12 | 65 | 0.67 | 0.53 | 0.23 | -0.01 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 8.50 | 0.48 | 0.51 | 0.45 | +0.09 | +25.00% | 4 | 39 | 0.69 | 0.43 | 0.22 | -0.01 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 9.00 | 0.34 | 0.40 | 0.36 | +0.08 | +28.58% | 121 | 44 | 0.69 | 0.34 | 0.20 | -0.01 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 9.50 | 0.25 | 0.27 | 0.26 | +0.05 | +23.81% | 7 | 25 | 0.73 | 0.27 | 0.18 | -0.01 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 10.00 | 0.19 | 0.21 | 0.21 | +0.01 | +5.00% | 17 | 18 | 0.74 | 0.21 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 10.50 | 0.15 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.16 | 0.12 | -0.01 | 10/16/2024 | 10/22/2024 12:58:49 PM EST |
| 12.50 | 0.06 | 0.11 | % | 0 | 0 | 0.92 | 0.06 | 0.05 | 0.00 | 10/22/2024 12:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:49 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:49 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:49 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:49 PM EST | |||
| 4.50 | 0.00 | 1.00 | % | 0 | 0 | 3.12 | 0.00 | 0.01 | 0.00 | 10/22/2024 12:58:49 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 2.65 | -0.02 | 0.02 | 0.00 | 10/22/2024 12:58:49 PM EST | |||
| 5.50 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 63 | 0.84 | -0.05 | 0.05 | 0.00 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 6.00 | 0.07 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 135 | 0.74 | -0.09 | 0.09 | -0.01 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 6.50 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 136 | 0.70 | -0.16 | 0.14 | -0.01 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 7.00 | 0.25 | 0.29 | 0.33 | -0.07 | -17.50% | 102 | 9 | 0.68 | -0.24 | 0.18 | -0.01 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 7.50 | 0.41 | 0.46 | 0.42 | -0.17 | -28.82% | 5 | 31 | 0.67 | -0.35 | 0.22 | -0.01 | 10/22/2024 | 10/22/2024 12:58:49 PM EST |
| 8.00 | 0.67 | 0.71 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.47 | 0.23 | -0.01 | 10/21/2024 | 10/22/2024 12:58:49 PM EST |
| 8.50 | 0.98 | 1.03 | % | 0 | 0 | 0.72 | -0.57 | 0.22 | -0.01 | 10/22/2024 12:58:49 PM EST | |||
| 9.00 | 1.33 | 1.40 | % | 0 | 0 | 0.74 | -0.66 | 0.20 | -0.01 | 10/22/2024 12:58:49 PM EST | |||
| 9.50 | 1.73 | 1.81 | % | 0 | 0 | 0.77 | -0.73 | 0.18 | -0.01 | 10/22/2024 12:58:49 PM EST | |||
| 10.00 | 2.18 | 2.25 | % | 0 | 0 | 0.86 | -0.79 | 0.15 | -0.01 | 10/22/2024 12:58:49 PM EST | |||
| 10.50 | 2.58 | 2.71 | % | 0 | 0 | 0.69 | -0.84 | 0.12 | -0.01 | 10/22/2024 12:58:49 PM EST | |||
| 12.50 | 4.50 | 4.65 | % | 0 | 0 | 1.16 | -0.94 | 0.05 | 0.00 | 10/22/2024 12:58:49 PM EST |