Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $25.22 as of 3/12/2026 4:54:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.40 | 11.15 | 10.28 | % | 0.69 | 0 | 0 | 1.78 | 0.95 | 0.01 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 17.00 | 7.65 | 9.35 | 8.50 | % | 0.50 | 0 | 0 | 1.55 | 0.92 | 0.02 | -0.02 | 3/12/2026 3:59:55 PM EST | |||
| 18.00 | 7.00 | 8.50 | 7.75 | % | 0.43 | 0 | 0 | 1.02 | 0.88 | 0.02 | -0.02 | 3/12/2026 3:59:55 PM EST | |||
| 19.00 | 6.35 | 7.70 | 7.03 | % | 0.37 | 0 | 0 | 1.07 | 0.85 | 0.03 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 20.00 | 5.55 | 6.95 | 6.25 | 5.60 | -0.95 | -14.51% | 0.31 | 30 | 30 | 1.04 | 0.81 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 21.00 | 4.70 | 6.25 | 5.48 | 6.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.99 | 0.77 | 0.04 | -0.03 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 22.00 | 4.25 | 4.80 | 4.53 | % | 0.21 | 0 | 0 | 0.88 | 0.72 | 0.05 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 23.00 | 3.65 | 4.15 | 3.90 | 4.35 | 0.00 | 0.00% | 0.17 | 0 | 201 | 0.86 | 0.67 | 0.05 | -0.04 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 23.50 | 3.30 | 3.85 | 3.58 | 4.05 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.85 | 0.64 | 0.05 | -0.04 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 24.00 | 3.15 | 3.50 | 3.33 | 3.42 | -0.16 | -4.47% | 0.14 | 3 | 6 | 0.85 | 0.61 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 24.50 | 2.93 | 3.35 | 3.14 | 3.00 | -0.35 | -10.45% | 0.13 | 10 | 228 | 0.86 | 0.59 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 25.00 | 2.68 | 3.05 | 2.87 | 3.00 | -0.95 | -24.06% | 0.11 | 1 | 59 | 0.85 | 0.56 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 25.50 | 2.48 | 2.75 | 2.62 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.84 | 0.53 | 0.05 | -0.04 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 26.00 | 2.18 | 2.74 | 2.46 | 2.40 | -1.50 | -38.47% | 0.09 | 15 | 48 | 0.85 | 0.51 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 26.50 | 1.96 | 2.48 | 2.22 | 2.30 | -1.05 | -31.35% | 0.08 | 13 | 31 | 0.83 | 0.48 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 27.00 | 1.83 | 2.16 | 2.00 | 2.48 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.82 | 0.46 | 0.05 | -0.04 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 27.50 | 1.78 | 2.15 | 1.97 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.86 | 0.44 | 0.05 | -0.04 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 28.00 | 1.64 | 1.85 | 1.75 | 1.80 | -0.35 | -16.28% | 0.06 | 12 | 70 | 0.84 | 0.42 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 28.50 | 1.41 | 1.76 | 1.59 | 2.02 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.83 | 0.40 | 0.05 | -0.04 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 29.00 | 1.25 | 1.80 | 1.53 | 1.50 | -1.05 | -41.18% | 0.05 | 7 | 50 | 0.85 | 0.38 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 29.50 | 1.11 | 1.85 | 1.48 | 1.62 | +0.07 | +4.52% | 0.05 | 1 | 3 | 0.88 | 0.36 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 30.00 | 1.00 | 1.50 | 1.25 | 1.50 | +0.08 | +5.64% | 0.04 | 6 | 161 | 0.84 | 0.34 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 30.50 | 0.91 | 1.52 | 1.22 | 1.29 | % | 0.04 | 1 | 0 | 0.86 | 0.32 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 31.00 | 0.83 | 1.27 | 1.05 | 1.11 | -0.64 | -36.58% | 0.03 | 2 | 60 | 0.84 | 0.31 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 31.50 | 0.87 | 1.27 | 1.07 | 1.10 | -0.10 | -8.34% | 0.03 | 5 | 43 | 0.88 | 0.29 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 32.00 | 0.79 | 1.07 | 0.93 | 0.85 | -0.40 | -32.00% | 0.03 | 1 | 19 | 0.86 | 0.28 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 32.50 | 0.68 | 1.38 | 1.03 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.92 | 0.26 | 0.04 | -0.03 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 33.00 | 0.67 | 1.09 | 0.88 | 0.86 | -0.12 | -12.25% | 0.03 | 2 | 3 | 0.90 | 0.25 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 33.50 | 0.61 | 1.22 | 0.92 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.94 | 0.24 | 0.04 | -0.03 | 3/5/2026 | 3/12/2026 3:59:55 PM EST |
| 34.00 | 0.50 | 0.90 | 0.70 | % | 0.02 | 0 | 0 | 0.88 | 0.23 | 0.04 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 35.00 | 0.49 | 0.67 | 0.58 | 0.60 | -0.12 | -16.67% | 0.02 | 10 | 14 | 0.88 | 0.21 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.11 | 0.35 | 0.23 | 0.16 | +0.03 | +23.08% | 0.02 | 1 | 50 | 1.02 | -0.05 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 1.09 | -0.09 | 0.02 | -0.02 | 3/12/2026 3:59:55 PM EST | |||
| 18.00 | 0.02 | 0.71 | 0.37 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.74 | -0.12 | 0.02 | -0.02 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 19.00 | 0.55 | 0.91 | 0.73 | 0.55 | -0.03 | -5.18% | 0.04 | 2 | 83 | 0.92 | -0.15 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 20.00 | 0.76 | 1.09 | 0.93 | 0.92 | % | 0.05 | 1 | 0 | 0.89 | -0.19 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 21.00 | 0.97 | 1.40 | 1.19 | 1.12 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.88 | -0.23 | 0.04 | -0.03 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 22.00 | 1.43 | 1.61 | 1.52 | 1.46 | +0.05 | +3.55% | 0.07 | 18 | 152 | 0.87 | -0.28 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 23.00 | 1.77 | 2.09 | 1.93 | 1.69 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.87 | -0.33 | 0.05 | -0.04 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 23.50 | 1.97 | 2.36 | 2.17 | 1.26 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | -0.36 | 0.05 | -0.04 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 24.00 | 2.28 | 2.49 | 2.39 | 2.36 | -0.01 | -0.43% | 0.10 | 7 | 21 | 0.86 | -0.39 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 24.50 | 2.50 | 2.75 | 2.63 | 2.61 | +0.73 | +38.83% | 0.11 | 1 | 1 | 0.85 | -0.41 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 25.00 | 2.69 | 3.10 | 2.90 | 2.50 | -0.18 | -6.72% | 0.12 | 16 | 71 | 0.85 | -0.44 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 25.50 | 3.10 | 3.40 | 3.25 | 3.11 | +0.13 | +4.37% | 0.13 | 23 | 37 | 0.87 | -0.47 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 26.00 | 3.25 | 3.70 | 3.48 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.85 | -0.49 | 0.05 | -0.04 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 26.50 | 3.70 | 4.00 | 3.85 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.87 | -0.52 | 0.05 | -0.04 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 27.00 | 3.15 | 4.30 | 3.73 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.73 | -0.54 | 0.05 | -0.04 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 27.50 | 4.20 | 4.80 | 4.50 | % | 0.16 | 0 | 0 | 0.87 | -0.56 | 0.05 | -0.04 | 3/12/2026 3:59:55 PM EST | |||
| 28.00 | 4.55 | 5.00 | 4.78 | % | 0.17 | 0 | 0 | 0.85 | -0.58 | 0.05 | -0.04 | 3/12/2026 3:59:55 PM EST | |||
| 28.50 | 4.80 | 5.50 | 5.15 | % | 0.18 | 0 | 0 | 0.85 | -0.60 | 0.05 | -0.04 | 3/12/2026 3:59:55 PM EST | |||
| 29.00 | 5.30 | 5.80 | 5.55 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.86 | -0.62 | 0.05 | -0.04 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 29.50 | 5.60 | 6.20 | 5.90 | % | 0.20 | 0 | 0 | 0.85 | -0.64 | 0.05 | -0.04 | 3/12/2026 3:59:55 PM EST | |||
| 30.00 | 5.80 | 6.65 | 6.23 | % | 0.21 | 0 | 0 | 0.82 | -0.66 | 0.05 | -0.04 | 3/12/2026 3:59:55 PM EST | |||
| 30.50 | 6.45 | 7.15 | 6.80 | % | 0.22 | 0 | 0 | 0.89 | -0.68 | 0.05 | -0.04 | 3/12/2026 3:59:55 PM EST | |||
| 31.00 | 6.85 | 7.40 | 7.13 | 5.30 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.86 | -0.69 | 0.04 | -0.04 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 31.50 | 7.05 | 7.85 | 7.45 | % | 0.24 | 0 | 0 | 0.82 | -0.71 | 0.04 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 32.00 | 7.30 | 8.30 | 7.80 | % | 0.24 | 0 | 0 | 1.00 | -0.72 | 0.04 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 32.50 | 8.10 | 8.95 | 8.53 | 8.06 | % | 0.26 | 1 | 0 | 0.91 | -0.74 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 33.00 | 8.40 | 9.25 | 8.83 | 8.75 | % | 0.27 | 2 | 0 | 0.84 | -0.75 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 33.50 | 8.90 | 9.55 | 9.23 | 9.08 | % | 0.28 | 1 | 0 | 0.83 | -0.76 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 34.00 | 8.80 | 10.05 | 9.43 | % | 0.28 | 0 | 0 | 1.02 | -0.77 | 0.04 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 35.00 | 9.55 | 10.95 | 10.25 | % | 0.29 | 0 | 0 | 1.04 | -0.79 | 0.03 | -0.03 | 3/12/2026 3:59:55 PM EST |