Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $15.40 as of 12/9/2025 8:11:55 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 | 10.55 | 10.23 | 10.54 | +0.95 | +9.91% | 2.05 | 5 | 2 | 8.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 6.00 | 8.95 | 9.60 | 9.28 | 9.28 | +0.66 | +7.66% | 1.55 | 194 | 2 | 7.45 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 6.50 | 8.55 | 9.15 | 8.85 | 8.85 | +0.68 | +8.33% | 1.36 | 195 | 2 | 7.24 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 7.00 | 7.85 | 8.75 | 8.30 | 8.31 | +0.18 | +2.22% | 1.19 | 3 | 1 | 7.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 7.50 | 7.45 | 8.20 | 7.83 | 8.20 | +0.49 | +6.36% | 1.04 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 8.00 | 7.15 | 7.55 | 7.35 | 7.36 | +0.29 | +4.11% | 0.92 | 19 | 42 | 5.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 8.50 | 6.65 | 7.10 | 6.88 | 6.88 | +0.24 | +3.62% | 0.81 | 114 | 42 | 4.99 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 9.00 | 6.15 | 6.65 | 6.40 | 6.45 | +0.33 | +5.40% | 0.71 | 166 | 11 | 4.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 9.50 | 5.65 | 6.15 | 5.90 | 6.13 | +0.41 | +7.17% | 0.62 | 121 | 13 | 4.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 10.00 | 5.20 | 5.55 | 5.38 | 5.70 | +0.55 | +10.68% | 0.54 | 75 | 3 | 3.59 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 10.50 | 4.20 | 5.30 | 4.75 | 4.55 | -0.51 | -10.08% | 0.45 | 5 | 9 | 4.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 11.00 | 3.75 | 4.75 | 4.25 | 4.25 | +0.65 | +18.06% | 0.39 | 1 | 97 | 3.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 11.50 | 3.35 | 4.20 | 3.78 | 3.06 | 0.00 | 0.00% | 0.33 | 0 | 77 | 3.21 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:47 PM EST |
| 12.00 | 3.25 | 4.35 | 3.80 | 3.30 | +0.25 | +8.20% | 0.32 | 10 | 611 | 4.65 | 1.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 12.50 | 2.58 | 3.10 | 2.84 | 2.77 | +0.57 | +25.91% | 0.23 | 1 | 489 | 2.22 | 0.99 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 13.00 | 2.24 | 2.49 | 2.37 | 2.39 | +0.64 | +36.58% | 0.18 | 158 | 606 | 1.54 | 0.96 | 0.06 | -0.02 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 13.50 | 1.79 | 2.00 | 1.90 | 1.87 | +0.65 | +53.28% | 0.14 | 27 | 623 | 1.31 | 0.93 | 0.10 | -0.04 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 14.00 | 1.37 | 1.61 | 1.49 | 1.41 | +0.67 | +90.55% | 0.11 | 232 | 537 | 1.35 | 0.87 | 0.16 | -0.06 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 14.50 | 0.97 | 1.32 | 1.15 | 1.05 | +0.60 | +133.34% | 0.08 | 513 | 912 | 1.00 | 0.77 | 0.23 | -0.08 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 15.00 | 0.70 | 0.76 | 0.73 | 0.75 | +0.51 | +212.50% | 0.05 | 1,054 | 2,864 | 0.88 | 0.64 | 0.28 | -0.09 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 15.50 | 0.46 | 0.50 | 0.48 | 0.48 | +0.33 | +220.00% | 0.03 | 3,336 | 2,330 | 0.91 | 0.50 | 0.29 | -0.10 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 16.00 | 0.31 | 0.32 | 0.32 | 0.32 | +0.22 | +220.00% | 0.02 | 2,438 | 2,567 | 0.95 | 0.37 | 0.26 | -0.09 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 16.50 | 0.18 | 0.20 | 0.19 | 0.19 | +0.10 | +111.12% | 0.01 | 2,384 | 640 | 0.99 | 0.27 | 0.21 | -0.08 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 17.00 | 0.11 | 0.15 | 0.13 | 0.12 | +0.09 | +300.00% | 0.01 | 3,794 | 893 | 1.05 | 0.19 | 0.17 | -0.07 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 17.50 | 0.02 | 0.10 | 0.06 | 0.08 | +0.05 | +166.67% | 0.00 | 239 | 203 | 0.98 | 0.14 | 0.13 | -0.06 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 18.00 | 0.02 | 0.23 | 0.13 | 0.05 | +0.03 | +150.00% | 0.01 | 213 | 298 | 1.18 | 0.08 | 0.09 | -0.04 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 18.50 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 508 | 132 | 1.25 | 0.07 | 0.07 | -0.04 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 56 | 1.25 | 0.05 | 0.05 | -0.03 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 19.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.08 | 0.01 | 0.01 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.14 | 0.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.46 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 12/9/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 14 | 1.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.14 | 0.07 | 0.06 | -0.19 | -76.00% | 0.00 | 3 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.07 | +700.00% | 0.00 | 4 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 46 | 2.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4 | 4.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 3 | 4.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.18 | -85.72% | 0.00 | 2 | 28 | 4.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST | |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 3.41 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:47 PM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 132 | 3.38 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 542 | 2.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:47 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 184 | 1.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,165 | 1.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:47 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 149 | 1.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.97 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 140 | 1.76 | -0.01 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 445 | 1.08 | -0.04 | 0.06 | -0.02 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 13.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 69 | 1,212 | 0.97 | -0.07 | 0.10 | -0.04 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 14.00 | 0.07 | 0.23 | 0.15 | 0.09 | -0.22 | -70.97% | 0.01 | 318 | 1,268 | 1.14 | -0.13 | 0.16 | -0.06 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 14.50 | 0.06 | 0.20 | 0.13 | 0.18 | -0.42 | -70.00% | 0.01 | 137 | 978 | 0.82 | -0.23 | 0.23 | -0.08 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 15.00 | 0.31 | 0.36 | 0.34 | 0.33 | -0.55 | -62.50% | 0.02 | 241 | 1,572 | 0.95 | -0.36 | 0.28 | -0.09 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 15.50 | 0.55 | 0.60 | 0.58 | 0.57 | -0.54 | -48.65% | 0.04 | 160 | 357 | 0.97 | -0.50 | 0.29 | -0.10 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 16.00 | 0.83 | 0.95 | 0.89 | 0.93 | -0.75 | -44.65% | 0.06 | 154 | 1,003 | 0.98 | -0.63 | 0.26 | -0.09 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 16.50 | 1.24 | 1.51 | 1.38 | 1.36 | -0.72 | -34.62% | 0.08 | 77 | 53 | 1.24 | -0.73 | 0.21 | -0.08 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 17.00 | 1.53 | 1.96 | 1.75 | 1.97 | -0.67 | -25.38% | 0.10 | 67 | 123 | 1.61 | -0.81 | 0.17 | -0.07 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 17.50 | 1.99 | 2.42 | 2.21 | 2.23 | -0.87 | -28.07% | 0.13 | 29 | 233 | 1.75 | -0.86 | 0.13 | -0.06 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 18.00 | 2.41 | 3.80 | 3.11 | 3.45 | 0.00 | 0.00% | 0.17 | 0 | 61 | 3.77 | -0.92 | 0.09 | -0.04 | 12/8/2025 | 12/9/2025 3:59:47 PM EST |
| 18.50 | 2.79 | 4.25 | 3.52 | 3.91 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.91 | -0.93 | 0.07 | -0.04 | 12/8/2025 | 12/9/2025 3:59:47 PM EST |
| 19.00 | 3.30 | 4.75 | 4.03 | 4.52 | +0.11 | +2.50% | 0.21 | 1 | 3 | 4.14 | -0.95 | 0.05 | -0.03 | 12/9/2025 | 12/9/2025 3:59:47 PM EST |
| 19.50 | 3.60 | 5.25 | 4.43 | 4.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.35 | -0.99 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 3:59:47 PM EST |
| 20.00 | 4.30 | 5.75 | 5.03 | 5.37 | 0.00 | 0.00% | 0.25 | 0 | 40 | 4.55 | -0.99 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 3:59:47 PM EST |
| 21.00 | 5.25 | 6.75 | 6.00 | 6.36 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:47 PM EST |
| 22.00 | 6.40 | 7.75 | 7.08 | 7.33 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:47 PM EST |
| 22.50 | 6.75 | 8.25 | 7.50 | 8.02 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:47 PM EST |
| 23.00 | 7.40 | 8.75 | 8.08 | 8.42 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:47 PM EST |
| 24.00 | 8.25 | 9.75 | 9.00 | % | 0.38 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 25.00 | 9.40 | 10.75 | 10.08 | % | 0.40 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 26.00 | 10.35 | 11.75 | 11.05 | 11.42 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:47 PM EST |
| 27.00 | 11.35 | 12.75 | 12.05 | 12.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 6.69 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:47 PM EST |
| 28.00 | 12.35 | 13.75 | 13.05 | % | 0.47 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST | |||
| 29.00 | 13.35 | 14.75 | 14.05 | % | 0.48 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:47 PM EST |