Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $20.57 as of 4/10/2026 6:52:08 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 | 9.35 | 10.30 | 9.83 | 10.49 | +1.21 | +13.04% | 0.82 | 3 | 6 | 4.23 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 13.00 | 8.35 | 9.70 | 9.03 | 9.46 | +1.31 | +16.08% | 0.69 | 1 | 201 | 4.45 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 14.00 | 7.40 | 8.85 | 8.13 | 8.60 | +1.35 | +18.63% | 0.58 | 2 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 15.00 | 6.40 | 6.95 | 6.68 | 5.41 | 0.00 | 0.00% | 0.45 | 0 | 49 | 2.39 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/17/2026 3:59:54 PM EST |
| 16.00 | 5.40 | 6.50 | 5.95 | 5.15 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 16.50 | 4.90 | 6.00 | 5.45 | 6.10 | +1.45 | +31.19% | 0.33 | 4 | 2 | 2.74 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 17.00 | 4.40 | 4.75 | 4.58 | 4.60 | +0.35 | +8.24% | 0.27 | 4 | 7 | 1.41 | 0.98 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 17.50 | 3.95 | 5.40 | 4.68 | 5.25 | +1.59 | +43.45% | 0.27 | 212 | 323 | 2.76 | 0.98 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 18.00 | 3.45 | 4.00 | 3.73 | 4.02 | +0.74 | +22.57% | 0.21 | 1 | 43 | 1.52 | 0.95 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 18.50 | 3.00 | 3.55 | 3.28 | 4.30 | +1.59 | +58.68% | 0.18 | 208 | 320 | 1.43 | 0.92 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 19.00 | 2.52 | 3.80 | 3.16 | 2.49 | 0.00 | 0.00% | 0.17 | 0 | 174 | 2.07 | 0.88 | 0.08 | -0.04 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 19.50 | 2.11 | 2.60 | 2.36 | 2.48 | +0.54 | +27.84% | 0.12 | 10 | 38 | 0.86 | 0.84 | 0.11 | -0.04 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 20.00 | 1.74 | 1.95 | 1.85 | 1.95 | +0.40 | +25.81% | 0.09 | 128 | 299 | 0.75 | 0.78 | 0.13 | -0.05 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 20.50 | 1.40 | 1.72 | 1.56 | 1.44 | +0.18 | +14.29% | 0.08 | 34 | 169 | 0.82 | 0.71 | 0.16 | -0.06 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 21.00 | 1.09 | 1.17 | 1.13 | 1.13 | +0.18 | +18.95% | 0.05 | 124 | 367 | 0.71 | 0.62 | 0.18 | -0.06 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 21.50 | 0.83 | 0.93 | 0.88 | 0.87 | +0.13 | +17.57% | 0.04 | 282 | 2,208 | 0.72 | 0.53 | 0.19 | -0.06 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 22.00 | 0.58 | 0.66 | 0.62 | 0.65 | +0.12 | +22.65% | 0.03 | 2,339 | 1,986 | 0.71 | 0.43 | 0.19 | -0.06 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 22.50 | 0.44 | 0.49 | 0.47 | 0.47 | +0.01 | +2.18% | 0.02 | 524 | 296 | 0.71 | 0.35 | 0.17 | -0.06 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 23.00 | 0.31 | 0.35 | 0.33 | 0.34 | +0.05 | +17.25% | 0.01 | 14,675 | 787 | 0.72 | 0.27 | 0.15 | -0.05 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 23.50 | 0.23 | 0.26 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 651 | 314 | 0.73 | 0.21 | 0.13 | -0.05 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 24.00 | 0.13 | 0.20 | 0.17 | 0.18 | +0.01 | +5.89% | 0.01 | 364 | 361 | 0.72 | 0.17 | 0.11 | -0.04 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 24.50 | 0.11 | 0.16 | 0.14 | 0.13 | +0.01 | +8.34% | 0.01 | 229 | 421 | 0.77 | 0.13 | 0.09 | -0.04 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 25.00 | 0.07 | 0.16 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 553 | 752 | 0.81 | 0.10 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 25.50 | 0.00 | 0.11 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 36 | 176 | 0.88 | 0.07 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 183 | 488 | 0.86 | 0.06 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 26.50 | 0.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 182 | 38 | 0.90 | 0.05 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 27.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 26 | 152 | 0.91 | 0.04 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.08 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 14 | 40 | 1.08 | 0.02 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 28.00 | 0.02 | 0.08 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 6 | 199 | 1.03 | 0.02 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 17 | 109 | 1.06 | 0.01 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 16 | 151 | 1.16 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 29.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 39 | 56 | 1.17 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 35 | 246 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.11 | +0.02 | +22.23% | 0.00 | 2 | 89 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.08 | -0.01 | -11.12% | 0.00 | 6 | 81 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 59 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 33.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 0.00 | 1 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.12 | 0.06 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 53 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:54 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 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 10 | 215 | 2.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.60 | -0.01 | 0.01 | 0.00 | 4/13/2026 | 4/17/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 25 | 1,003 | 1.12 | -0.02 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.17 | 0.09 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.22 | -0.02 | 0.02 | -0.01 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 18.00 | 0.03 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 0.00 | 16 | 528 | 0.84 | -0.05 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 18.50 | 0.05 | 0.16 | 0.11 | 0.07 | -0.06 | -46.16% | 0.01 | 4 | 196 | 0.83 | -0.08 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 19.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.09 | -45.00% | 0.01 | 149 | 533 | 0.73 | -0.12 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 19.50 | 0.17 | 0.39 | 0.28 | 0.18 | -0.15 | -45.46% | 0.01 | 76 | 124 | 0.74 | -0.16 | 0.11 | -0.04 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 20.00 | 0.27 | 0.30 | 0.29 | 0.26 | -0.17 | -39.54% | 0.01 | 86 | 320 | 0.73 | -0.22 | 0.13 | -0.05 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 20.50 | 0.40 | 0.44 | 0.42 | 0.40 | -0.25 | -38.47% | 0.02 | 212 | 175 | 0.72 | -0.29 | 0.16 | -0.06 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 21.00 | 0.58 | 0.63 | 0.61 | 0.60 | -0.24 | -28.58% | 0.03 | 445 | 447 | 0.72 | -0.38 | 0.18 | -0.06 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 21.50 | 0.81 | 0.87 | 0.84 | 0.84 | -0.35 | -29.42% | 0.04 | 434 | 202 | 0.72 | -0.47 | 0.19 | -0.06 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 22.00 | 1.09 | 1.17 | 1.13 | 1.11 | -0.38 | -25.51% | 0.05 | 5,283 | 317 | 0.73 | -0.57 | 0.19 | -0.06 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 22.50 | 1.38 | 1.55 | 1.47 | 1.36 | -0.53 | -28.05% | 0.07 | 162 | 38 | 0.74 | -0.65 | 0.17 | -0.06 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 23.00 | 1.74 | 1.89 | 1.82 | 1.76 | -0.51 | -22.47% | 0.08 | 127 | 68 | 0.73 | -0.73 | 0.15 | -0.05 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 23.50 | 1.90 | 2.29 | 2.10 | 2.03 | -0.56 | -21.63% | 0.09 | 20 | 26 | 0.83 | -0.79 | 0.13 | -0.05 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 24.00 | 2.32 | 2.74 | 2.53 | 2.28 | -0.85 | -27.16% | 0.11 | 16 | 137 | 0.88 | -0.83 | 0.11 | -0.04 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 24.50 | 2.33 | 3.20 | 2.77 | 3.15 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.93 | -0.87 | 0.09 | -0.04 | 4/14/2026 | 4/17/2026 3:59:54 PM EST |
| 25.00 | 3.25 | 3.70 | 3.48 | 3.45 | -0.60 | -14.82% | 0.14 | 11 | 145 | 1.02 | -0.90 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 25.50 | 3.60 | 4.20 | 3.90 | 4.17 | 0.00 | 0.00% | 0.15 | 0 | 44 | 1.11 | -0.93 | 0.06 | -0.02 | 4/14/2026 | 4/17/2026 3:59:54 PM EST |
| 26.00 | 4.00 | 4.65 | 4.33 | 4.44 | 0.00 | 0.00% | 0.17 | 0 | 42 | 1.12 | -0.94 | 0.05 | -0.02 | 4/14/2026 | 4/17/2026 3:59:54 PM EST |
| 26.50 | 4.50 | 5.15 | 4.83 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.20 | -0.95 | 0.04 | -0.02 | 4/9/2026 | 4/17/2026 3:59:54 PM EST |
| 27.00 | 5.00 | 5.65 | 5.33 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 36 | 1.27 | -0.96 | 0.03 | -0.02 | 4/14/2026 | 4/17/2026 3:59:54 PM EST |
| 27.50 | 5.50 | 6.15 | 5.83 | % | 0.21 | 0 | 1 | 1.34 | -0.98 | 0.02 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 28.00 | 5.15 | 6.65 | 5.90 | 7.84 | 0.00 | 0.00% | 0.21 | 0 | 105 | 1.41 | -0.98 | 0.02 | -0.01 | 4/9/2026 | 4/17/2026 3:59:54 PM EST |
| 28.50 | 5.65 | 7.35 | 6.50 | 7.52 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.80 | -0.99 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 29.00 | 6.15 | 7.65 | 6.90 | 8.67 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.55 | -0.99 | 0.01 | 0.00 | 3/31/2026 | 4/17/2026 3:59:54 PM EST |
| 29.50 | 6.65 | 8.35 | 7.50 | 8.74 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 4/10/2026 | 4/17/2026 3:59:54 PM EST |
| 30.00 | 7.15 | 8.85 | 8.00 | 8.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:54 PM EST |
| 30.50 | 7.65 | 9.35 | 8.50 | % | 0.28 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 31.00 | 8.15 | 9.85 | 9.00 | 10.06 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:54 PM EST |
| 31.50 | 8.65 | 10.15 | 9.40 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 32.00 | 9.15 | 10.65 | 9.90 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 32.50 | 9.65 | 11.15 | 10.40 | % | 0.32 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 33.00 | 10.15 | 11.65 | 10.90 | 12.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:54 PM EST |
| 33.50 | 10.65 | 12.30 | 11.48 | % | 0.34 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 34.00 | 11.15 | 12.80 | 11.98 | 11.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 3:59:54 PM EST |
| 35.00 | 12.15 | 13.80 | 12.98 | 14.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:54 PM EST |