Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $24.80 as of 1/23/2026 4:02:01 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 | 19.20 | 20.65 | 19.93 | % | 3.99 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:47 PM EST | |||
| 8.00 | 17.40 | 17.70 | 17.55 | 14.48 | 0.00 | 0.00% | 2.19 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:47 PM EST |
| 9.00 | 16.40 | 17.05 | 16.73 | 14.29 | 0.00 | 0.00% | 1.86 | 0 | 28 | 3.02 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:47 PM EST |
| 10.00 | 15.40 | 15.60 | 15.50 | 15.15 | +1.07 | +7.60% | 1.55 | 200 | 213 | 1.97 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 11.00 | 14.40 | 14.75 | 14.58 | 10.04 | 0.00 | 0.00% | 1.33 | 0 | 20 | 2.07 | 0.99 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:47 PM EST |
| 12.00 | 13.05 | 13.65 | 13.35 | 12.56 | +0.36 | +2.96% | 1.11 | 6 | 172 | 1.70 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 13.00 | 12.45 | 13.60 | 13.03 | 12.01 | +0.84 | +7.52% | 1.00 | 31 | 98 | 2.56 | 0.98 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 14.00 | 11.10 | 12.00 | 11.55 | 10.08 | 0.00 | 0.00% | 0.83 | 0 | 163 | 1.81 | 0.97 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:47 PM EST |
| 14.50 | 9.85 | 11.15 | 10.50 | % | 0.72 | 0 | 0 | 2.23 | 0.97 | 0.01 | -0.01 | 1/23/2026 3:59:47 PM EST | |||
| 15.00 | 10.15 | 10.75 | 10.45 | 10.40 | +1.08 | +11.59% | 0.70 | 53 | 418 | 1.37 | 0.96 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 15.50 | 8.95 | 10.20 | 9.58 | % | 0.62 | 0 | 0 | 1.23 | 0.96 | 0.01 | -0.02 | 1/23/2026 3:59:47 PM EST | |||
| 16.00 | 9.55 | 10.45 | 10.00 | 9.68 | +1.28 | +15.24% | 0.62 | 77 | 3,243 | 2.03 | 0.95 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 16.50 | 9.10 | 9.60 | 9.35 | 6.70 | 0.00 | 0.00% | 0.57 | 0 | 35 | 1.17 | 0.94 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 3:59:47 PM EST |
| 17.00 | 8.45 | 8.80 | 8.63 | 8.70 | +1.15 | +15.24% | 0.51 | 180 | 2,857 | 1.14 | 0.93 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 17.50 | 7.95 | 9.40 | 8.68 | 7.70 | +0.45 | +6.21% | 0.50 | 173 | 171 | 1.84 | 0.91 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 18.00 | 7.75 | 8.00 | 7.88 | 7.75 | +0.95 | +13.98% | 0.44 | 732 | 8,139 | 1.04 | 0.90 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 18.50 | 6.30 | 8.50 | 7.40 | % | 0.40 | 0 | 0 | 1.71 | 0.88 | 0.02 | -0.03 | 1/23/2026 3:59:47 PM EST | |||
| 19.00 | 6.95 | 7.10 | 7.03 | 7.05 | +1.05 | +17.50% | 0.37 | 589 | 4,444 | 1.01 | 0.87 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 19.50 | 6.55 | 6.75 | 6.65 | 6.45 | +1.03 | +19.01% | 0.34 | 2 | 10 | 1.04 | 0.85 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 20.00 | 6.20 | 6.35 | 6.28 | 6.20 | +0.95 | +18.10% | 0.31 | 1,618 | 9,029 | 1.05 | 0.84 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 20.50 | 5.80 | 6.50 | 6.15 | 5.80 | +1.07 | +22.63% | 0.30 | 23 | 20 | 1.17 | 0.82 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 21.00 | 5.45 | 5.65 | 5.55 | 5.55 | +1.00 | +21.98% | 0.26 | 130 | 4,513 | 1.05 | 0.79 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 21.50 | 4.20 | 5.30 | 4.75 | 4.24 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.79 | 0.77 | 0.04 | -0.04 | 1/22/2026 | 1/23/2026 3:59:47 PM EST |
| 22.00 | 4.75 | 5.15 | 4.95 | 4.75 | +0.95 | +25.00% | 0.23 | 211 | 8,487 | 1.08 | 0.75 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 22.50 | 4.30 | 4.65 | 4.48 | 4.31 | +0.84 | +24.21% | 0.20 | 14 | 149 | 1.00 | 0.72 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 23.00 | 4.20 | 4.30 | 4.25 | 4.22 | +0.92 | +27.88% | 0.18 | 391 | 2,485 | 1.04 | 0.70 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 23.50 | 3.75 | 4.25 | 4.00 | 3.60 | +1.01 | +39.00% | 0.17 | 2 | 56 | 1.06 | 0.67 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 24.00 | 3.65 | 3.80 | 3.73 | 3.70 | +0.70 | +23.34% | 0.16 | 246 | 4,302 | 1.06 | 0.64 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 24.50 | 3.20 | 3.60 | 3.40 | 3.30 | +0.69 | +26.44% | 0.14 | 105 | 694 | 1.03 | 0.62 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 25.00 | 3.20 | 3.30 | 3.25 | 3.24 | +0.71 | +28.07% | 0.13 | 2,182 | 7,836 | 1.06 | 0.59 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 25.50 | 2.95 | 3.10 | 3.03 | 3.01 | +0.99 | +49.01% | 0.12 | 44 | 7 | 1.07 | 0.56 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 26.00 | 2.68 | 2.89 | 2.79 | 2.70 | +0.48 | +21.63% | 0.11 | 950 | 1,653 | 1.06 | 0.54 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 27.00 | 2.45 | 2.52 | 2.49 | 2.42 | +0.57 | +30.82% | 0.09 | 345 | 991 | 1.09 | 0.49 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 28.00 | 2.09 | 2.23 | 2.16 | 2.10 | +0.57 | +37.26% | 0.08 | 432 | 1,189 | 1.10 | 0.44 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 29.00 | 1.85 | 1.95 | 1.90 | 1.90 | +0.55 | +40.75% | 0.07 | 10,414 | 197 | 1.11 | 0.39 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 30.00 | 1.63 | 1.71 | 1.67 | 1.67 | +0.57 | +51.82% | 0.06 | 2,260 | 1,761 | 1.13 | 0.36 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 31.00 | 1.46 | 1.50 | 1.48 | 1.48 | +0.42 | +39.63% | 0.05 | 13,609 | 196 | 1.15 | 0.32 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 32.00 | 1.25 | 1.37 | 1.31 | 1.31 | +0.58 | +79.46% | 0.04 | 137 | 48 | 1.16 | 0.29 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 33.00 | 1.01 | 1.22 | 1.12 | 1.17 | +0.37 | +46.25% | 0.03 | 113 | 304 | 1.16 | 0.27 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 34.00 | 0.90 | 1.31 | 1.11 | 0.96 | +0.24 | +33.34% | 0.03 | 12 | 20 | 1.22 | 0.24 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 35.00 | 0.84 | 0.99 | 0.92 | 0.94 | +0.19 | +25.34% | 0.03 | 1,831 | 972 | 1.20 | 0.22 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 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 | 0.05 | 0.03 | 0.03 | % | 0.01 | 2 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:47 PM EST | |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.16 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:47 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.64 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:47 PM EST |
| 11.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.44 | -0.01 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:47 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 536 | 1.37 | -0.01 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:47 PM EST |
| 13.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.01 | 4 | 801 | 1.27 | -0.02 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 14.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.01 | 168 | 1,203 | 1.20 | -0.03 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 14.50 | 0.07 | 0.19 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | -0.03 | 0.01 | -0.01 | 1/20/2026 | 1/23/2026 3:59:47 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.01 | 216 | 2,168 | 1.16 | -0.04 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 15.50 | 0.12 | 0.25 | 0.19 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | -0.04 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 3:59:47 PM EST |
| 16.00 | 0.17 | 0.22 | 0.20 | 0.21 | -0.03 | -12.50% | 0.01 | 165 | 2,262 | 1.15 | -0.05 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 16.50 | 0.21 | 0.31 | 0.26 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.16 | -0.06 | 0.02 | -0.02 | 1/21/2026 | 1/23/2026 3:59:47 PM EST |
| 17.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.07 | -20.00% | 0.02 | 3,408 | 2,736 | 1.12 | -0.07 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 17.50 | 0.30 | 0.36 | 0.33 | 0.34 | -0.21 | -38.19% | 0.02 | 3 | 100 | 1.11 | -0.09 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 18.00 | 0.30 | 0.41 | 0.36 | 0.40 | -0.09 | -18.37% | 0.02 | 538 | 1,713 | 1.06 | -0.10 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 18.50 | 0.18 | 0.49 | 0.34 | 0.45 | -0.04 | -8.17% | 0.02 | 11 | 51 | 0.97 | -0.12 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 19.00 | 0.51 | 0.60 | 0.56 | 0.58 | -0.06 | -9.38% | 0.03 | 243 | 5,367 | 1.08 | -0.13 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 19.50 | 0.40 | 0.68 | 0.54 | 0.65 | -0.22 | -25.29% | 0.03 | 47 | 147 | 1.00 | -0.15 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 20.00 | 0.74 | 0.92 | 0.83 | 0.76 | -0.10 | -11.63% | 0.04 | 772 | 2,897 | 1.11 | -0.16 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 20.50 | 0.73 | 0.99 | 0.86 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 34 | 1.06 | -0.18 | 0.04 | -0.04 | 1/22/2026 | 1/23/2026 3:59:47 PM EST |
| 21.00 | 0.52 | 1.08 | 0.80 | 1.01 | -0.33 | -24.63% | 0.04 | 165 | 554 | 0.95 | -0.21 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 21.50 | 0.94 | 1.39 | 1.17 | 1.25 | -0.25 | -16.67% | 0.05 | 35 | 20 | 1.06 | -0.23 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 22.00 | 1.00 | 1.45 | 1.23 | 1.38 | -0.27 | -16.37% | 0.06 | 175 | 835 | 1.01 | -0.25 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 22.50 | 1.45 | 1.64 | 1.55 | 1.77 | -0.15 | -7.82% | 0.07 | 15 | 34 | 1.07 | -0.28 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 23.00 | 1.66 | 1.84 | 1.75 | 1.80 | -0.22 | -10.90% | 0.08 | 169 | 442 | 1.07 | -0.30 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 23.50 | 1.93 | 2.05 | 1.99 | 2.03 | -0.32 | -13.62% | 0.08 | 13 | 17 | 1.08 | -0.33 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 24.00 | 1.80 | 2.34 | 2.07 | 2.25 | -0.55 | -19.65% | 0.09 | 475 | 321 | 1.02 | -0.36 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 24.50 | 2.25 | 2.54 | 2.40 | 2.50 | -0.50 | -16.67% | 0.10 | 9 | 35 | 1.06 | -0.38 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 25.00 | 2.51 | 2.81 | 2.66 | 2.81 | -0.49 | -14.85% | 0.11 | 201 | 121 | 1.06 | -0.41 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 25.50 | 2.98 | 3.10 | 3.04 | 2.98 | % | 0.12 | 57 | 0 | 1.10 | -0.44 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST | |
| 26.00 | 2.86 | 3.40 | 3.13 | 3.35 | -0.50 | -12.99% | 0.12 | 29 | 376 | 1.03 | -0.46 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 27.00 | 3.45 | 4.05 | 3.75 | 4.00 | % | 0.14 | 2 | 0 | 1.04 | -0.51 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:47 PM EST | |
| 28.00 | 4.55 | 4.85 | 4.70 | 5.01 | -1.54 | -23.52% | 0.17 | 7 | 22 | 1.14 | -0.56 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 29.00 | 5.30 | 5.45 | 5.38 | 10.95 | 0.00 | 0.00% | 0.19 | 0 | 77 | 1.14 | -0.61 | 0.05 | -0.05 | 1/6/2026 | 1/23/2026 3:59:47 PM EST |
| 30.00 | 5.90 | 6.25 | 6.08 | 6.51 | -0.39 | -5.66% | 0.20 | 1 | 157 | 1.13 | -0.64 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 31.00 | 5.95 | 7.30 | 6.63 | 7.00 | -1.70 | -19.54% | 0.21 | 2 | 1 | 1.02 | -0.68 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 32.00 | 7.70 | 7.90 | 7.80 | 7.80 | % | 0.24 | 12 | 0 | 1.20 | -0.71 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:47 PM EST | |
| 33.00 | 7.55 | 9.65 | 8.60 | 12.90 | 0.00 | 0.00% | 0.26 | 0 | 75 | 1.60 | -0.73 | 0.04 | -0.05 | 1/12/2026 | 1/23/2026 3:59:47 PM EST |
| 34.00 | 9.40 | 10.60 | 10.00 | % | 0.29 | 0 | 0 | 1.42 | -0.76 | 0.04 | -0.05 | 1/23/2026 3:59:47 PM EST | |||
| 35.00 | 10.30 | 11.50 | 10.90 | % | 0.31 | 0 | 0 | 1.45 | -0.78 | 0.03 | -0.05 | 1/23/2026 3:59:47 PM EST |