Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $19.04 as of 3/20/2026 7:22:04 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 | 15.95 | 17.65 | 16.80 | 17.37 | -6.95 | -28.58% | 16.80 | 2 | 31 | 2.26 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 2.00 | 14.30 | 17.65 | 15.98 | 24.05 | 0.00 | 0.00% | 7.99 | 0 | 8 | 3.60 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/20/2026 3:59:58 PM EST |
| 3.00 | 14.25 | 16.70 | 15.48 | 20.25 | 0.00 | 0.00% | 5.16 | 0 | 116 | 2.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/20/2026 3:59:58 PM EST |
| 4.00 | 12.90 | 15.30 | 14.10 | 14.82 | 0.00 | 0.00% | 3.52 | 0 | 335 | 1.92 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 5.00 | 12.85 | 14.45 | 13.65 | 13.95 | -0.05 | -0.36% | 2.73 | 2 | 1,694 | 1.71 | 0.99 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 7.00 | 11.30 | 12.10 | 11.70 | 20.84 | 0.00 | 0.00% | 1.67 | 0 | 3,709 | 0.82 | 0.96 | 0.01 | 0.00 | 3/3/2026 | 3/20/2026 3:59:58 PM EST |
| 10.00 | 9.20 | 9.60 | 9.40 | 9.20 | -0.60 | -6.13% | 0.94 | 21 | 5,204 | 0.85 | 0.89 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 12.00 | 7.65 | 8.15 | 7.90 | 8.60 | +0.30 | +3.62% | 0.66 | 2 | 5,749 | 0.77 | 0.83 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 15.00 | 6.05 | 6.70 | 6.38 | 6.90 | +0.30 | +4.55% | 0.43 | 3 | 17,900 | 0.79 | 0.74 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 17.00 | 5.20 | 5.65 | 5.43 | 5.38 | -0.72 | -11.81% | 0.32 | 322 | 4,469 | 0.77 | 0.68 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 20.00 | 4.45 | 4.60 | 4.53 | 4.60 | -0.15 | -3.16% | 0.23 | 320 | 2,039 | 0.80 | 0.59 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 22.00 | 3.55 | 3.95 | 3.75 | 4.02 | -0.21 | -4.97% | 0.17 | 2 | 1,404 | 0.77 | 0.54 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 25.00 | 3.00 | 3.30 | 3.15 | 3.06 | -0.24 | -7.28% | 0.13 | 7,731 | 3,251 | 0.79 | 0.47 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 27.00 | 2.59 | 2.90 | 2.75 | 2.75 | -0.05 | -1.79% | 0.10 | 4 | 273 | 0.79 | 0.43 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 30.00 | 2.25 | 2.51 | 2.38 | 2.33 | -0.17 | -6.80% | 0.08 | 6,245 | 1,793 | 0.81 | 0.37 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 32.00 | 1.92 | 2.17 | 2.05 | 2.02 | -1.48 | -42.29% | 0.06 | 10 | 272 | 0.80 | 0.34 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 35.00 | 1.61 | 1.87 | 1.74 | 1.74 | -0.11 | -5.95% | 0.05 | 74 | 1,217 | 0.81 | 0.30 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 37.00 | 1.41 | 1.76 | 1.59 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.81 | 0.27 | 0.03 | -0.01 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 40.00 | 1.24 | 1.53 | 1.39 | 1.32 | -0.13 | -8.97% | 0.03 | 102 | 992 | 0.82 | 0.24 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 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 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/20/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.86 | 0.43 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.21 | 0 | 91 | 2.51 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 3:59:58 PM EST |
| 4.00 | 0.01 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,539 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:58 PM EST |
| 5.00 | 0.04 | 0.13 | 0.09 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 10,393 | 0.82 | -0.01 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:58 PM EST |
| 7.00 | 0.19 | 0.34 | 0.27 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 8,027 | 0.80 | -0.04 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 10.00 | 0.75 | 0.93 | 0.84 | 0.81 | -0.09 | -10.00% | 0.08 | 3 | 1,242 | 0.78 | -0.11 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 12.00 | 1.35 | 1.54 | 1.45 | 1.41 | +0.07 | +5.23% | 0.12 | 104 | 2,090 | 0.77 | -0.17 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 15.00 | 2.63 | 2.83 | 2.73 | 2.62 | +0.06 | +2.35% | 0.18 | 56 | 4,895 | 0.77 | -0.26 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 17.00 | 3.60 | 3.95 | 3.78 | 3.65 | +0.44 | +13.71% | 0.22 | 17 | 1,584 | 0.77 | -0.32 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 20.00 | 5.50 | 5.90 | 5.70 | 5.61 | +0.11 | +2.00% | 0.29 | 4 | 3,172 | 0.78 | -0.41 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 22.00 | 6.95 | 7.20 | 7.08 | 7.10 | +0.35 | +5.19% | 0.32 | 6 | 303 | 0.79 | -0.46 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 25.00 | 8.75 | 9.60 | 9.18 | 9.10 | +0.25 | +2.83% | 0.37 | 1 | 673 | 0.77 | -0.53 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 27.00 | 10.35 | 11.20 | 10.78 | 10.50 | +0.88 | +9.15% | 0.40 | 1 | 712 | 0.78 | -0.57 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 30.00 | 12.90 | 13.70 | 13.30 | 13.35 | +2.70 | +25.36% | 0.44 | 10 | 170 | 0.79 | -0.63 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 32.00 | 14.45 | 15.40 | 14.93 | % | 0.47 | 0 | 0 | 0.78 | -0.66 | 0.03 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 35.00 | 17.30 | 18.05 | 17.68 | 17.50 | +2.58 | +17.30% | 0.51 | 6 | 19 | 0.80 | -0.70 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 37.00 | 18.90 | 20.95 | 19.93 | % | 0.54 | 0 | 0 | 0.87 | -0.73 | 0.03 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 40.00 | 21.65 | 22.90 | 22.28 | 15.95 | 0.00 | 0.00% | 0.56 | 0 | 232 | 0.96 | -0.76 | 0.02 | -0.01 | 2/23/2026 | 3/20/2026 3:59:58 PM EST |