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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 13.55 | 14.20 | 13.88 | 12.90 | -0.19 | -1.46% | 1.16 | 1 | 2 | 1.31 | 0.97 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 13.00 | 12.60 | 13.75 | 13.18 | 10.00 | 0.00 | 0.00% | 1.01 | 0 | 6 | 1.40 | 0.96 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 3:59:47 PM EST |
| 14.00 | 10.60 | 11.90 | 11.25 | % | 0.80 | 0 | 0 | 1.20 | 0.94 | 0.01 | -0.01 | 1/23/2026 3:59:47 PM EST | |||
| 15.00 | 9.60 | 11.80 | 10.70 | 9.52 | 0.00 | 0.00% | 0.71 | 0 | 75 | 1.60 | 0.93 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:47 PM EST |
| 16.00 | 8.85 | 10.05 | 9.45 | 5.95 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.07 | 0.92 | 0.02 | -0.02 | 1/16/2026 | 1/23/2026 3:59:47 PM EST |
| 17.00 | 9.00 | 9.35 | 9.18 | 8.90 | +2.65 | +42.40% | 0.54 | 103 | 34 | 1.00 | 0.89 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 18.00 | 8.25 | 8.50 | 8.38 | 7.92 | +0.66 | +9.10% | 0.47 | 11 | 40 | 0.99 | 0.87 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 19.00 | 7.40 | 7.80 | 7.60 | 7.59 | +1.22 | +19.16% | 0.40 | 74 | 228 | 0.98 | 0.83 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 20.00 | 6.75 | 7.25 | 7.00 | 7.00 | +1.10 | +18.65% | 0.35 | 190 | 655 | 1.01 | 0.80 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 21.00 | 6.15 | 6.45 | 6.30 | 6.20 | +0.82 | +15.25% | 0.30 | 124 | 8,046 | 0.99 | 0.76 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 22.00 | 5.45 | 6.00 | 5.73 | 5.65 | +1.02 | +22.03% | 0.26 | 226 | 945 | 1.00 | 0.72 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 23.00 | 4.95 | 5.45 | 5.20 | 5.21 | +1.01 | +24.05% | 0.23 | 441 | 8,476 | 1.00 | 0.68 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 24.00 | 4.65 | 4.80 | 4.73 | 4.60 | +0.70 | +17.95% | 0.20 | 412 | 2,157 | 1.01 | 0.64 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 25.00 | 4.20 | 4.35 | 4.28 | 4.30 | +0.77 | +21.82% | 0.17 | 1,285 | 1,171 | 1.02 | 0.60 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 26.00 | 3.85 | 4.00 | 3.93 | 3.92 | +0.76 | +24.06% | 0.15 | 1,072 | 1,532 | 1.03 | 0.57 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 27.00 | 3.50 | 3.65 | 3.58 | 3.56 | +0.76 | +27.15% | 0.13 | 928 | 382 | 1.04 | 0.53 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 28.00 | 3.15 | 3.30 | 3.23 | 3.25 | +0.80 | +32.66% | 0.12 | 86 | 911 | 1.04 | 0.50 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 29.00 | 2.91 | 3.05 | 2.98 | 3.05 | +0.79 | +34.96% | 0.10 | 38 | 60 | 1.06 | 0.46 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 30.00 | 2.66 | 2.73 | 2.70 | 2.72 | +0.63 | +30.15% | 0.09 | 611 | 671 | 1.06 | 0.43 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 31.00 | 2.36 | 2.54 | 2.45 | 2.36 | % | 0.08 | 113 | 0 | 1.07 | 0.41 | 0.04 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.11 | 0.27 | 0.19 | 0.14 | % | 0.02 | 11 | 0 | 1.20 | -0.03 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:47 PM EST | |
| 13.00 | 0.15 | 0.27 | 0.21 | 0.18 | +0.02 | +12.50% | 0.02 | 55 | 8 | 1.12 | -0.04 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 14.00 | 0.04 | 0.30 | 0.17 | 0.27 | +0.01 | +3.85% | 0.01 | 9 | 200 | 0.93 | -0.06 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 15.00 | 0.30 | 0.38 | 0.34 | 0.35 | -0.01 | -2.78% | 0.02 | 15 | 78 | 1.03 | -0.07 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 16.00 | 0.46 | 0.51 | 0.49 | 0.47 | -0.06 | -11.33% | 0.03 | 17 | 36 | 1.03 | -0.08 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 17.00 | 0.51 | 0.66 | 0.59 | 0.65 | -0.10 | -13.34% | 0.03 | 95 | 207 | 0.99 | -0.11 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 18.00 | 0.35 | 0.88 | 0.62 | 0.87 | -0.14 | -13.87% | 0.03 | 75 | 117 | 0.89 | -0.13 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 19.00 | 0.64 | 1.16 | 0.90 | 1.10 | -0.16 | -12.70% | 0.05 | 14 | 343 | 0.92 | -0.17 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 20.00 | 1.33 | 1.42 | 1.38 | 1.42 | -0.20 | -12.35% | 0.07 | 77 | 701 | 0.99 | -0.20 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 21.00 | 1.69 | 1.84 | 1.77 | 1.79 | -0.27 | -13.11% | 0.08 | 62 | 252 | 1.00 | -0.24 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 22.00 | 2.13 | 2.25 | 2.19 | 2.22 | -0.26 | -10.49% | 0.10 | 33 | 170 | 1.01 | -0.28 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 23.00 | 2.60 | 2.75 | 2.68 | 2.65 | -0.35 | -11.67% | 0.12 | 48 | 116 | 1.02 | -0.32 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 24.00 | 3.10 | 3.25 | 3.18 | 3.19 | -0.31 | -8.86% | 0.13 | 67 | 89 | 1.02 | -0.36 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 25.00 | 3.65 | 3.80 | 3.73 | 3.80 | -0.35 | -8.44% | 0.15 | 207 | 91 | 1.03 | -0.40 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 26.00 | 4.25 | 4.45 | 4.35 | 4.35 | -0.60 | -12.13% | 0.17 | 22 | 38 | 1.04 | -0.43 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 27.00 | 4.90 | 5.05 | 4.98 | 4.98 | -0.36 | -6.75% | 0.18 | 15 | 3 | 1.04 | -0.47 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 28.00 | 5.55 | 5.80 | 5.68 | 5.93 | -0.47 | -7.35% | 0.20 | 12 | 303 | 1.06 | -0.50 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST |
| 29.00 | 6.30 | 6.55 | 6.43 | 6.75 | % | 0.22 | 1 | 0 | 1.08 | -0.54 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:47 PM EST | |
| 30.00 | 7.05 | 7.30 | 7.18 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.09 | -0.57 | 0.04 | -0.04 | 1/22/2026 | 1/23/2026 3:59:47 PM EST |
| 31.00 | 7.80 | 8.00 | 7.90 | % | 0.25 | 0 | 0 | 1.09 | -0.59 | 0.04 | -0.04 | 1/23/2026 3:59:47 PM EST |