Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $15.64 as of 10/27/2026 8:22:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.65 | 15.15 | 14.40 | 13.95 | 0.00 | 0.00% | 14.40 | 0 | 37 | 7.41 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 2.00 | 12.00 | 14.15 | 13.08 | 16.20 | 0.00 | 0.00% | 6.54 | 0 | 15 | 4.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:56 PM EST |
| 3.00 | 11.75 | 13.20 | 12.48 | 13.33 | 0.00 | 0.00% | 4.16 | 0 | 109 | 3.93 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:56 PM EST |
| 4.00 | 10.65 | 12.75 | 11.70 | 16.80 | 0.00 | 0.00% | 2.92 | 0 | 335 | 4.19 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:56 PM EST |
| 5.00 | 9.25 | 11.75 | 10.50 | 10.15 | 0.00 | 0.00% | 2.10 | 0 | 1,625 | 3.52 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 7.00 | 7.85 | 9.10 | 8.48 | 8.00 | +0.33 | +4.31% | 1.21 | 1 | 3,448 | 1.87 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 8.00 | 6.30 | 8.45 | 7.38 | 6.67 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 9.00 | 5.50 | 7.20 | 6.35 | % | 0.71 | 0 | 0 | 1.47 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 10.00 | 4.95 | 6.00 | 5.48 | 4.75 | 0.00 | 0.00% | 0.55 | 0 | 4,799 | 1.07 | 0.98 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 11.00 | 4.00 | 5.45 | 4.73 | 8.77 | 0.00 | 0.00% | 0.43 | 0 | 32 | 1.24 | 0.95 | 0.03 | 0.00 | 9/18/2026 | 10/27/2026 3:59:56 PM EST |
| 12.00 | 3.25 | 4.15 | 3.70 | 3.75 | +0.78 | +26.27% | 0.31 | 1 | 4,932 | 0.83 | 0.90 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 13.00 | 2.85 | 3.10 | 2.98 | 2.97 | +0.56 | +23.24% | 0.23 | 4 | 22 | 0.53 | 0.84 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 14.00 | 2.07 | 2.47 | 2.27 | 2.13 | +0.17 | +8.68% | 0.16 | 3 | 91 | 0.55 | 0.74 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 15.00 | 1.60 | 1.73 | 1.67 | 1.65 | +0.46 | +38.66% | 0.11 | 71 | 14,797 | 0.55 | 0.63 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 16.00 | 1.11 | 1.22 | 1.17 | 1.16 | +0.30 | +34.89% | 0.07 | 85 | 669 | 0.55 | 0.51 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 17.00 | 0.81 | 0.90 | 0.86 | 0.79 | +0.24 | +43.64% | 0.05 | 9,130 | 12,354 | 0.57 | 0.40 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 18.00 | 0.54 | 0.66 | 0.60 | 0.58 | +0.20 | +52.64% | 0.03 | 3,064 | 6,321 | 0.58 | 0.31 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 19.00 | 0.22 | 0.45 | 0.34 | 0.38 | +0.11 | +40.75% | 0.02 | 2,013 | 6,603 | 0.54 | 0.25 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 0.24 | 0.34 | 0.29 | 0.27 | +0.10 | +58.83% | 0.01 | 90 | 11,160 | 0.60 | 0.19 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 21.00 | 0.17 | 0.32 | 0.25 | 0.18 | +0.05 | +38.47% | 0.01 | 188 | 1,369 | 0.64 | 0.15 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 22.00 | 0.14 | 0.22 | 0.18 | 0.10 | +0.01 | +11.12% | 0.01 | 3 | 3,221 | 0.65 | 0.12 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 23.00 | 0.07 | 0.18 | 0.13 | 0.11 | +0.03 | +37.50% | 0.01 | 2 | 2,953 | 0.65 | 0.10 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 24.00 | 0.03 | 0.20 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,056 | 0.67 | 0.08 | 0.03 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 0.06 | 0.15 | 0.11 | 0.07 | +0.01 | +16.67% | 0.00 | 365 | 48,921 | 0.73 | 0.06 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 26.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 1,594 | 0.67 | 0.05 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 27.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 6,250 | 0.73 | 0.04 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,829 | 0.86 | 0.02 | 0.01 | 0.00 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 29.00 | 0.02 | 0.29 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 854 | 0.91 | 0.01 | 0.01 | 0.00 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37,640 | 0.92 | 0.01 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.98 | 0.01 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 1,417 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 4,306 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 0.01 | 0.15 | 0.08 | 0.04 | +0.03 | +300.00% | 0.00 | 8,504 | 25,283 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 5 | 3.83 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/27/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 92 | 3.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 3,539 | 3.02 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10,406 | 1.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/27/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,532 | 1.14 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 1.41 | -0.01 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,112 | 1.23 | -0.02 | 0.01 | 0.00 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 11.00 | 0.05 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.63 | -0.05 | 0.03 | 0.00 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 12.00 | 0.02 | 0.25 | 0.14 | 0.17 | -0.07 | -29.17% | 0.01 | 301 | 3,941 | 0.52 | -0.10 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 13.00 | 0.25 | 0.41 | 0.33 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 6,290 | 0.58 | -0.16 | 0.07 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 14.00 | 0.40 | 0.69 | 0.55 | 0.59 | -0.19 | -24.36% | 0.04 | 939 | 2,242 | 0.54 | -0.26 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 15.00 | 0.89 | 0.98 | 0.94 | 0.98 | -0.26 | -20.97% | 0.06 | 85 | 7,295 | 0.55 | -0.37 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 16.00 | 1.35 | 1.73 | 1.54 | 1.62 | -0.21 | -11.48% | 0.10 | 1 | 1,487 | 0.59 | -0.49 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 17.00 | 1.97 | 2.30 | 2.14 | 2.27 | -0.48 | -17.46% | 0.13 | 14 | 3,227 | 0.57 | -0.60 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 18.00 | 2.79 | 2.90 | 2.85 | 3.06 | -0.42 | -12.07% | 0.16 | 26 | 1,944 | 0.56 | -0.69 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 19.00 | 3.60 | 4.40 | 4.00 | 4.15 | 0.00 | 0.00% | 0.21 | 0 | 2,163 | 0.74 | -0.75 | 0.09 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 4.50 | 4.75 | 4.63 | 4.64 | -0.88 | -15.95% | 0.23 | 1 | 13,655 | 0.63 | -0.81 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 21.00 | 5.40 | 6.15 | 5.78 | 6.17 | 0.00 | 0.00% | 0.28 | 0 | 2,129 | 0.76 | -0.85 | 0.06 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 22.00 | 6.30 | 7.20 | 6.75 | 7.15 | 0.00 | 0.00% | 0.31 | 0 | 381 | 1.11 | -0.88 | 0.05 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 23.00 | 7.15 | 8.20 | 7.68 | 8.30 | 0.00 | 0.00% | 0.33 | 0 | 293 | 1.19 | -0.90 | 0.04 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 24.00 | 8.25 | 9.15 | 8.70 | 9.00 | 0.00 | 0.00% | 0.36 | 0 | 123 | 1.24 | -0.92 | 0.03 | -0.01 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 8.65 | 9.95 | 9.30 | 9.85 | 0.00 | 0.00% | 0.37 | 0 | 942 | 1.19 | -0.94 | 0.03 | 0.00 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 26.00 | 9.90 | 11.35 | 10.63 | 11.40 | 0.00 | 0.00% | 0.41 | 0 | 342 | 1.47 | -0.95 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 27.00 | 10.90 | 12.70 | 11.80 | 7.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.71 | -0.96 | 0.02 | 0.00 | 9/9/2026 | 10/27/2026 3:59:56 PM EST |
| 28.00 | 12.05 | 13.70 | 12.88 | 13.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.77 | -0.98 | 0.01 | 0.00 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 29.00 | 12.85 | 14.70 | 13.78 | 10.18 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 9/25/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 14.05 | 15.70 | 14.88 | 9.40 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.88 | -0.99 | 0.01 | 0.00 | 8/27/2026 | 10/27/2026 3:59:56 PM EST |
| 31.00 | 14.85 | 16.35 | 15.60 | % | 0.50 | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 32.00 | 15.85 | 17.35 | 16.60 | 11.77 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 19.05 | 20.70 | 19.88 | % | 0.57 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 37.00 | 20.85 | 22.70 | 21.78 | 19.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 23.30 | 25.20 | 24.25 | 22.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 3:59:56 PM EST |