Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $15.68 as of 10/28/2026 7:04:33 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 | 9.90 | 12.60 | 11.25 | 10.49 | 0.00 | 0.00% | 2.25 | 4 | 1 | 9.06 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 10.00 | 4.90 | 7.10 | 6.00 | 5.33 | 0.00 | 0.00% | 0.60 | 0 | 14 | 4.16 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:00 PM EST |
| 10.50 | 4.40 | 6.40 | 5.40 | % | 0.51 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 11.00 | 3.95 | 5.90 | 4.93 | % | 0.45 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 12.00 | 2.27 | 5.05 | 3.66 | 3.35 | 0.00 | 0.00% | 0.30 | 0 | 6 | 3.10 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 13.00 | 2.05 | 4.15 | 3.10 | 2.45 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.59 | 0.98 | 0.05 | 0.00 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 13.50 | 1.09 | 3.60 | 2.35 | % | 0.17 | 0 | 0 | 2.53 | 0.94 | 0.08 | -0.01 | 10/28/2026 4:00:00 PM EST | |||
| 14.00 | 0.76 | 3.40 | 2.08 | 2.91 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.62 | 0.88 | 0.13 | -0.02 | 10/7/2026 | 10/28/2026 4:00:00 PM EST |
| 14.50 | 0.31 | 2.04 | 1.18 | 1.27 | 0.00 | 0.00% | 0.08 | 0 | 110 | 1.39 | 0.80 | 0.17 | -0.02 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 15.00 | 0.60 | 1.45 | 1.03 | 0.94 | +0.01 | +1.08% | 0.07 | 35 | 156 | 1.07 | 0.69 | 0.21 | -0.03 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 15.50 | 0.70 | 1.05 | 0.88 | 0.70 | 0.00 | 0.00% | 0.06 | 124 | 237 | 0.75 | 0.58 | 0.23 | -0.04 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 16.00 | 0.45 | 0.73 | 0.59 | 0.50 | -0.01 | -1.97% | 0.04 | 238 | 587 | 0.71 | 0.47 | 0.23 | -0.04 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 16.50 | 0.24 | 0.50 | 0.37 | 0.28 | -0.05 | -15.16% | 0.02 | 20 | 448 | 0.67 | 0.36 | 0.22 | -0.03 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 17.00 | 0.21 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 0.01 | 92 | 817 | 0.65 | 0.26 | 0.19 | -0.03 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 17.50 | 0.10 | 0.17 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 37 | 325 | 0.65 | 0.18 | 0.15 | -0.02 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 18.00 | 0.04 | 0.11 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 33 | 278 | 0.64 | 0.12 | 0.12 | -0.02 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 18.50 | 0.01 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 90 | 286 | 0.65 | 0.08 | 0.09 | -0.01 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 19.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 140 | 0.69 | 0.05 | 0.06 | -0.01 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 19.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 113 | 0.75 | 0.03 | 0.04 | -0.01 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 20.00 | 0.01 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.05 | 7 | 256 | 0.76 | 0.02 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 236 | 0.98 | 0.01 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 66 | 3.77 | 0.00 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 69 | 2.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.36 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 17 | 4.07 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 8 | 4.17 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.95 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.74 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.54 | 0.27 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.77 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/28/2026 4:00:00 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 | 0.75 | 0.38 | 0.01 | % | 0.08 | 1 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST | |
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 10.50 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 11 | 4.38 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 13.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 7 | 72 | 0.73 | -0.02 | 0.05 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 13.50 | 0.02 | 0.15 | 0.09 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.73 | -0.06 | 0.08 | -0.01 | 10/26/2026 | 10/28/2026 4:00:00 PM EST |
| 14.00 | 0.05 | 0.17 | 0.11 | 0.12 | -0.07 | -36.85% | 0.01 | 91 | 979 | 0.67 | -0.12 | 0.13 | -0.02 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 14.50 | 0.13 | 0.35 | 0.24 | 0.26 | +0.02 | +8.34% | 0.02 | 413 | 150 | 0.72 | -0.20 | 0.17 | -0.02 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 15.00 | 0.22 | 0.39 | 0.31 | 0.35 | -0.11 | -23.92% | 0.02 | 110 | 371 | 0.63 | -0.31 | 0.21 | -0.03 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 15.50 | 0.46 | 0.55 | 0.51 | 0.63 | -0.09 | -12.50% | 0.03 | 400 | 278 | 0.64 | -0.42 | 0.23 | -0.04 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 16.00 | 0.62 | 1.05 | 0.84 | 0.91 | -0.09 | -9.00% | 0.05 | 11 | 90 | 0.71 | -0.53 | 0.23 | -0.04 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 16.50 | 0.86 | 1.84 | 1.35 | 1.31 | -0.02 | -1.51% | 0.08 | 14 | 133 | 0.89 | -0.64 | 0.22 | -0.03 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 17.00 | 1.35 | 1.99 | 1.67 | 1.68 | -0.54 | -24.33% | 0.10 | 72 | 308 | 0.85 | -0.74 | 0.19 | -0.03 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 17.50 | 0.96 | 3.20 | 2.08 | 2.27 | 0.00 | 0.00% | 0.12 | 0 | 73 | 2.14 | -0.82 | 0.15 | -0.02 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 18.00 | 1.85 | 3.75 | 2.80 | 2.55 | +0.05 | +2.00% | 0.16 | 66 | 130 | 2.34 | -0.88 | 0.12 | -0.02 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 18.50 | 2.30 | 4.05 | 3.18 | 3.14 | -0.18 | -5.43% | 0.17 | 1 | 213 | 2.28 | -0.92 | 0.09 | -0.01 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 19.00 | 2.28 | 4.55 | 3.42 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 17 | 2.42 | -0.95 | 0.06 | -0.01 | 10/27/2026 | 10/28/2026 4:00:00 PM EST |
| 19.50 | 3.65 | 5.00 | 4.33 | 3.62 | 0.00 | 0.00% | 0.22 | 0 | 9 | 2.49 | -0.97 | 0.04 | -0.01 | 10/21/2026 | 10/28/2026 4:00:00 PM EST |
| 20.00 | 3.75 | 5.70 | 4.73 | 4.82 | -0.32 | -6.23% | 0.24 | 2 | 11 | 2.61 | -0.98 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 4:00:00 PM EST |
| 20.50 | 4.20 | 6.00 | 5.10 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 12 | 2.73 | -0.99 | 0.01 | 0.00 | 10/23/2026 | 10/28/2026 4:00:00 PM EST |
| 21.00 | 4.25 | 6.50 | 5.38 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.83 | -1.00 | 0.01 | 0.00 | 10/21/2026 | 10/28/2026 4:00:00 PM EST |
| 21.50 | 4.70 | 7.20 | 5.95 | % | 0.28 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 22.00 | 5.75 | 7.70 | 6.73 | 4.57 | 0.00 | 0.00% | 0.31 | 0 | 32 | 3.04 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 4:00:00 PM EST |
| 22.50 | 6.25 | 8.20 | 7.23 | 7.14 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:00 PM EST |
| 23.00 | 6.55 | 8.50 | 7.53 | 8.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 4:00:00 PM EST |
| 23.50 | 7.25 | 9.20 | 8.23 | 8.73 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:00 PM EST |
| 24.00 | 7.20 | 9.50 | 8.35 | % | 0.35 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 24.50 | 7.70 | 10.00 | 8.85 | % | 0.36 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 25.00 | 8.20 | 10.70 | 9.45 | % | 0.38 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 26.00 | 9.20 | 11.50 | 10.35 | % | 0.40 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:00 PM EST | |||
| 30.00 | 13.25 | 15.70 | 14.48 | 15.57 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:00 PM EST |