Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $12.61 as of 10/30/2025 4:54:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.85 | 11.70 | 10.28 | 9.23 | 0.00 | 0.00% | 3.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 4.00 | 7.85 | 9.85 | 8.85 | 8.15 | 0.00 | 0.00% | 2.21 | 0 | 1 | 8.71 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 5.00 | 6.85 | 9.05 | 7.95 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 5.50 | 6.35 | 8.55 | 7.45 | % | 1.35 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 6.00 | 5.85 | 7.85 | 6.85 | % | 1.14 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 6.50 | 5.35 | 7.35 | 6.35 | 6.43 | +0.38 | +6.29% | 0.98 | 5 | 5 | 5.55 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 7.00 | 5.00 | 7.05 | 6.03 | 6.00 | 0.00 | 0.00% | 0.86 | 0 | 4 | 5.61 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:52 PM EST |
| 7.50 | 4.50 | 5.70 | 5.10 | % | 0.68 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 8.00 | 4.00 | 6.25 | 5.13 | 5.12 | -1.68 | -24.71% | 0.64 | 1 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 8.50 | 3.50 | 5.55 | 4.53 | 4.75 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.33 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:52 PM EST |
| 9.00 | 3.00 | 4.85 | 3.93 | 3.86 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 9.50 | 2.55 | 3.75 | 3.15 | 4.50 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.87 | 0.99 | 0.01 | 0.00 | 10/8/2025 | 10/30/2025 3:59:52 PM EST |
| 10.00 | 2.05 | 3.20 | 2.63 | 2.90 | +0.19 | +7.02% | 0.26 | 4 | 31 | 1.49 | 0.98 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 10.50 | 1.80 | 2.75 | 2.28 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 36 | 1.41 | 0.96 | 0.05 | -0.01 | 10/9/2025 | 10/30/2025 3:59:52 PM EST |
| 11.00 | 1.91 | 2.25 | 2.08 | 2.16 | +0.16 | +8.00% | 0.19 | 38 | 213 | 1.20 | 0.92 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 11.50 | 1.65 | 1.81 | 1.73 | 1.74 | +0.42 | +31.82% | 0.15 | 1 | 71 | 0.96 | 0.85 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 12.00 | 1.23 | 1.44 | 1.34 | 1.40 | +0.34 | +32.08% | 0.11 | 54 | 809 | 0.92 | 0.76 | 0.18 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 12.50 | 0.94 | 1.00 | 0.97 | 0.96 | +0.19 | +24.68% | 0.08 | 638 | 1,282 | 0.88 | 0.65 | 0.22 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 13.00 | 0.69 | 0.73 | 0.71 | 0.73 | +0.19 | +35.19% | 0.05 | 458 | 2,891 | 0.92 | 0.54 | 0.23 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 13.50 | 0.49 | 0.54 | 0.52 | 0.56 | +0.13 | +30.24% | 0.04 | 204 | 1,556 | 0.92 | 0.42 | 0.23 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 14.00 | 0.35 | 0.39 | 0.37 | 0.38 | +0.08 | +26.67% | 0.03 | 3,680 | 918 | 0.94 | 0.33 | 0.20 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 14.50 | 0.25 | 0.28 | 0.27 | 0.27 | +0.05 | +22.73% | 0.02 | 308 | 3,105 | 0.97 | 0.24 | 0.18 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 15.00 | 0.18 | 0.22 | 0.20 | 0.19 | +0.04 | +26.67% | 0.01 | 646 | 1,688 | 1.01 | 0.18 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 15.50 | 0.08 | 0.16 | 0.12 | 0.16 | +0.02 | +14.29% | 0.01 | 26 | 301 | 0.90 | 0.14 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 16.00 | 0.05 | 0.13 | 0.09 | 0.12 | 0.00 | 0.00% | 0.01 | 107 | 916 | 1.00 | 0.10 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 16.50 | 0.04 | 0.11 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 21 | 236 | 1.03 | 0.07 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 75 | 320 | 1.23 | 0.04 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.29 | 0.02 | 0.03 | -0.01 | 10/21/2025 | 10/30/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.35 | 0.02 | 0.02 | -0.01 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 2.66 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 19.00 | 0.03 | 0.06 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 7 | 63 | 1.39 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.80 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.10 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 2 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.24 | 0.12 | 0.09 | +0.02 | +28.58% | 0.01 | 2 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 23.50 | 0.00 | 0.23 | 0.12 | 0.12 | +0.03 | +33.34% | 0.01 | 2 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 2 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 24.50 | 0.00 | 0.22 | 0.11 | 0.15 | +0.07 | +87.50% | 0.00 | 3 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 311 | 2.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 3 | 5.05 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/30/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 20 | 4.17 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.81 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 55 | 3.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.28 | -0.01 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.58 | 0.29 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 208 | 2.50 | -0.02 | 0.02 | -0.01 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 55 | 294 | 0.98 | -0.04 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 11.00 | 0.05 | 0.09 | 0.07 | 0.10 | -0.06 | -37.50% | 0.01 | 64 | 805 | 0.87 | -0.08 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 11.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.12 | -44.45% | 0.01 | 104 | 1,523 | 0.79 | -0.15 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 12.00 | 0.26 | 0.36 | 0.31 | 0.26 | -0.17 | -39.54% | 0.03 | 235 | 673 | 0.95 | -0.24 | 0.18 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 12.50 | 0.42 | 0.45 | 0.44 | 0.43 | -0.21 | -32.82% | 0.04 | 199 | 501 | 0.89 | -0.35 | 0.22 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 13.00 | 0.66 | 0.70 | 0.68 | 0.65 | -0.28 | -30.11% | 0.05 | 141 | 1,688 | 0.91 | -0.46 | 0.23 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 13.50 | 0.95 | 1.01 | 0.98 | 0.95 | -0.18 | -15.93% | 0.07 | 49 | 672 | 0.93 | -0.58 | 0.23 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 14.00 | 1.24 | 1.37 | 1.31 | 1.34 | -0.26 | -16.25% | 0.09 | 67 | 1,339 | 0.91 | -0.67 | 0.20 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 14.50 | 1.64 | 2.73 | 2.19 | 1.73 | -0.37 | -17.62% | 0.15 | 71 | 291 | 1.58 | -0.76 | 0.18 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 15.00 | 1.99 | 2.30 | 2.15 | 2.44 | +0.10 | +4.28% | 0.14 | 1 | 179 | 0.94 | -0.82 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 15.50 | 2.49 | 2.75 | 2.62 | 2.90 | -0.06 | -2.03% | 0.17 | 8 | 9 | 1.03 | -0.86 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 16.00 | 2.91 | 3.75 | 3.33 | 3.05 | -0.15 | -4.69% | 0.21 | 15 | 73 | 2.28 | -0.90 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 16.50 | 3.35 | 4.55 | 3.95 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.85 | -0.93 | 0.07 | -0.02 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 17.00 | 3.85 | 5.05 | 4.45 | 3.45 | 0.00 | 0.00% | 0.26 | 0 | 60 | 3.00 | -0.96 | 0.05 | -0.01 | 10/13/2025 | 10/30/2025 3:59:52 PM EST |
| 17.50 | 4.35 | 5.80 | 5.08 | 4.74 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.49 | -0.98 | 0.03 | -0.01 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 18.00 | 4.90 | 5.40 | 5.15 | 5.28 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.27 | -0.98 | 0.02 | -0.01 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 18.50 | 5.20 | 6.70 | 5.95 | % | 0.32 | 0 | 0 | 3.61 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 19.00 | 5.70 | 7.20 | 6.45 | % | 0.34 | 0 | 0 | 3.74 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 19.50 | 6.20 | 7.70 | 6.95 | % | 0.36 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 20.00 | 6.70 | 8.20 | 7.45 | % | 0.37 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 20.50 | 7.20 | 8.70 | 7.95 | % | 0.39 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 21.00 | 7.65 | 9.15 | 8.40 | % | 0.40 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 21.50 | 8.15 | 9.65 | 8.90 | % | 0.41 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 22.00 | 8.65 | 10.15 | 9.40 | % | 0.43 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 22.50 | 9.15 | 11.50 | 10.33 | 9.53 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 23.00 | 9.65 | 12.00 | 10.83 | 9.98 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 23.50 | 10.00 | 12.15 | 11.08 | 10.78 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 24.00 | 10.20 | 12.60 | 11.40 | % | 0.48 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 24.50 | 10.70 | 13.10 | 11.90 | % | 0.49 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 25.00 | 11.20 | 13.60 | 12.40 | % | 0.50 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST |