Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $12.01 as of 11/14/2025 8:51:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.10 | 12.10 | 11.10 | 12.80 | 0.00 | 0.00% | 22.20 | 0 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/14/2025 4:00:03 PM EST |
| 1.00 | 9.45 | 11.70 | 10.58 | 11.41 | 0.00 | 0.00% | 10.58 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/14/2025 4:00:03 PM EST |
| 1.50 | 8.95 | 11.20 | 10.08 | 11.45 | 0.00 | 0.00% | 6.72 | 0 | 1 | 7.43 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/14/2025 4:00:03 PM EST |
| 2.00 | 8.50 | 10.65 | 9.58 | 5.42 | 0.00 | 0.00% | 4.79 | 0 | 2 | 5.92 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 11/14/2025 4:00:03 PM EST |
| 2.50 | 8.00 | 10.20 | 9.10 | 6.36 | 0.00 | 0.00% | 3.64 | 0 | 10 | 5.26 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 11/14/2025 4:00:03 PM EST |
| 3.00 | 7.60 | 9.65 | 8.63 | 9.75 | 0.00 | 0.00% | 2.88 | 0 | 814 | 4.48 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/14/2025 4:00:03 PM EST |
| 3.50 | 7.00 | 9.15 | 8.08 | 5.30 | 0.00 | 0.00% | 2.31 | 0 | 43 | 3.99 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 11/14/2025 4:00:03 PM EST |
| 4.00 | 7.30 | 8.50 | 7.90 | 8.40 | 0.00 | 0.00% | 1.98 | 0 | 485 | 3.23 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 4.50 | 6.00 | 8.25 | 7.13 | 6.30 | 0.00 | 0.00% | 1.58 | 0 | 121 | 3.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/14/2025 4:00:03 PM EST |
| 5.00 | 5.60 | 7.65 | 6.63 | 7.13 | 0.00 | 0.00% | 1.33 | 0 | 2,378 | 2.92 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 5.50 | 5.65 | 7.20 | 6.43 | 6.95 | 0.00 | 0.00% | 1.17 | 0 | 2,825 | 2.74 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 7.00 | 5.05 | 5.30 | 5.18 | 5.05 | -0.16 | -3.08% | 0.74 | 45 | 5,932 | 1.43 | 0.98 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 8.00 | 3.45 | 4.40 | 3.93 | 4.49 | 0.00 | 0.00% | 0.49 | 0 | 3,052 | 1.29 | 0.94 | 0.03 | -0.01 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 9.00 | 3.05 | 3.35 | 3.20 | 3.15 | -0.40 | -11.27% | 0.36 | 3 | 7,595 | 0.94 | 0.90 | 0.06 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 10.00 | 2.31 | 2.49 | 2.40 | 2.36 | -0.13 | -5.23% | 0.24 | 6,099 | 20,428 | 0.76 | 0.83 | 0.09 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 11.00 | 1.58 | 1.75 | 1.67 | 1.62 | -0.28 | -14.74% | 0.15 | 204 | 7,854 | 0.72 | 0.72 | 0.14 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 12.00 | 1.06 | 1.11 | 1.09 | 1.10 | -0.01 | -0.91% | 0.09 | 6,634 | 18,143 | 0.69 | 0.56 | 0.17 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 13.00 | 0.66 | 0.76 | 0.71 | 0.71 | -0.09 | -11.25% | 0.05 | 911 | 7,961 | 0.71 | 0.41 | 0.16 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 14.00 | 0.44 | 0.50 | 0.47 | 0.47 | -0.06 | -11.33% | 0.03 | 325 | 5,688 | 0.74 | 0.30 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 15.00 | 0.32 | 0.35 | 0.34 | 0.32 | -0.03 | -8.58% | 0.02 | 134 | 24,012 | 0.78 | 0.23 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 16.00 | 0.16 | 0.24 | 0.20 | 0.23 | -0.01 | -4.17% | 0.01 | 222 | 9,118 | 0.77 | 0.20 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 17.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.06 | -27.28% | 0.01 | 80 | 3,639 | 0.85 | 0.16 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 18.00 | 0.08 | 0.17 | 0.13 | 0.12 | -0.02 | -14.29% | 0.01 | 5 | 4,459 | 0.87 | 0.15 | 0.06 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 19.00 | 0.09 | 0.15 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,436 | 0.95 | 0.12 | 0.05 | -0.01 | 11/12/2025 | 11/14/2025 4:00:03 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7,338 | 0.98 | 0.11 | 0.04 | -0.01 | 11/12/2025 | 11/14/2025 4:00:03 PM EST |
| 21.00 | 0.05 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 1.04 | 0.09 | 0.04 | -0.01 | 11/12/2025 | 11/14/2025 4:00:03 PM EST |
| 22.00 | 0.02 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,314 | 1.04 | 0.08 | 0.03 | -0.01 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 23.00 | 0.02 | 0.14 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.10 | 0.07 | 0.03 | -0.01 | 10/29/2025 | 11/14/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,265 | 1.31 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 11/14/2025 4:00:03 PM EST |
| 25.00 | 0.01 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.16 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 11/14/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/14/2025 4:00:03 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 11/14/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.69 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 2,672 | 3.82 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70,290 | 2.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 4:00:03 PM EST |
| 3.50 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 18 | 3.02 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/14/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 514 | 1.87 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2,066 | 2.49 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/14/2025 4:00:03 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10,566 | 1.38 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/14/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,208 | 1.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 32 | 6,382 | 1.03 | -0.02 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 8.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.01 | 1 | 2,917 | 0.85 | -0.06 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 9.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 205 | 1,785 | 0.77 | -0.10 | 0.06 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 10.00 | 0.25 | 0.28 | 0.27 | 0.27 | +0.03 | +12.50% | 0.03 | 47 | 2,258 | 0.72 | -0.17 | 0.09 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 11.00 | 0.52 | 0.56 | 0.54 | 0.54 | +0.04 | +8.00% | 0.05 | 254 | 2,067 | 0.70 | -0.28 | 0.14 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 12.00 | 0.98 | 1.02 | 1.00 | 0.98 | +0.10 | +11.37% | 0.08 | 237 | 6,290 | 0.71 | -0.44 | 0.17 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 13.00 | 1.46 | 1.84 | 1.65 | 1.63 | +0.13 | +8.67% | 0.13 | 72 | 1,098 | 0.75 | -0.59 | 0.16 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 14.00 | 2.23 | 2.42 | 2.33 | 2.30 | -0.10 | -4.17% | 0.17 | 3 | 1,375 | 0.71 | -0.70 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 15.00 | 3.05 | 3.30 | 3.18 | 3.15 | -1.05 | -25.00% | 0.21 | 30 | 435 | 0.73 | -0.77 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 16.00 | 3.95 | 4.40 | 4.18 | 4.17 | +0.67 | +19.15% | 0.26 | 30 | 96 | 1.09 | -0.80 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 17.00 | 4.45 | 5.85 | 5.15 | 5.16 | -0.44 | -7.86% | 0.30 | 1 | 15 | 1.58 | -0.84 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 18.00 | 5.80 | 6.60 | 6.20 | 6.70 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.51 | -0.85 | 0.06 | -0.01 | 9/30/2025 | 11/14/2025 4:00:03 PM EST |
| 19.00 | 6.75 | 7.70 | 7.23 | 5.59 | 0.00 | 0.00% | 0.38 | 0 | 132 | 1.71 | -0.88 | 0.05 | -0.01 | 10/20/2025 | 11/14/2025 4:00:03 PM EST |
| 20.00 | 7.60 | 8.80 | 8.20 | 5.95 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.89 | -0.89 | 0.04 | -0.01 | 10/15/2025 | 11/14/2025 4:00:03 PM EST |
| 21.00 | 8.75 | 9.70 | 9.23 | % | 0.44 | 0 | 0 | 1.91 | -0.91 | 0.04 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 22.00 | 9.75 | 10.65 | 10.20 | 9.55 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.96 | -0.92 | 0.03 | -0.01 | 10/1/2025 | 11/14/2025 4:00:03 PM EST |
| 23.00 | 10.05 | 12.40 | 11.23 | % | 0.49 | 0 | 0 | 2.63 | -0.93 | 0.03 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 24.00 | 11.35 | 13.45 | 12.40 | % | 0.52 | 0 | 0 | 2.75 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 25.00 | 12.40 | 14.45 | 13.43 | 12.60 | 0.00 | 0.00% | 0.54 | 0 | 29 | 2.83 | -0.99 | 0.01 | 0.00 | 10/27/2025 | 11/14/2025 4:00:03 PM EST |