Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $20.25 as of 4/24/2026 2:32:45 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 | 7.70 | 8.85 | 8.28 | 8.28 | -0.05 | -0.60% | 0.69 | 1 | 101 | 2.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 13.00 | 6.65 | 7.85 | 7.25 | 7.20 | -0.19 | -2.58% | 0.56 | 3 | 10 | 2.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 14.00 | 5.60 | 8.15 | 6.88 | 7.58 | 0.00 | 0.00% | 0.49 | 0 | 21 | 4.33 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 12:58:49 PM EST |
| 15.00 | 4.80 | 6.00 | 5.40 | 4.96 | 0.00 | 0.00% | 0.36 | 0 | 11 | 2.24 | 1.00 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 16.00 | 3.80 | 4.90 | 4.35 | 3.97 | 0.00 | 0.00% | 0.27 | 0 | 169 | 1.74 | 0.99 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 16.50 | 3.25 | 4.45 | 3.85 | % | 0.23 | 0 | 0 | 1.67 | 0.97 | 0.03 | -0.01 | 4/24/2026 12:58:49 PM EST | |||
| 17.00 | 3.40 | 3.80 | 3.60 | 3.54 | -0.01 | -0.29% | 0.21 | 2 | 193 | 1.36 | 0.95 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 17.50 | 2.30 | 3.50 | 2.90 | 2.98 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.43 | 0.92 | 0.06 | -0.03 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 18.00 | 2.36 | 2.82 | 2.59 | 2.79 | +0.14 | +5.29% | 0.14 | 2 | 269 | 1.03 | 0.89 | 0.08 | -0.03 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 18.50 | 1.60 | 2.60 | 2.10 | 2.52 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.22 | 0.84 | 0.11 | -0.04 | 4/13/2026 | 4/24/2026 12:58:49 PM EST |
| 19.00 | 1.77 | 1.89 | 1.83 | 1.78 | +0.39 | +28.06% | 0.10 | 3 | 50 | 1.03 | 0.79 | 0.13 | -0.05 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 19.50 | 1.40 | 1.53 | 1.47 | 1.33 | +0.07 | +5.56% | 0.08 | 3 | 22 | 0.73 | 0.71 | 0.16 | -0.05 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 20.00 | 1.11 | 1.20 | 1.16 | 1.12 | +0.08 | +7.70% | 0.06 | 64 | 270 | 0.76 | 0.62 | 0.18 | -0.06 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 20.50 | 0.85 | 0.91 | 0.88 | 0.88 | +0.10 | +12.83% | 0.04 | 183 | 352 | 0.75 | 0.53 | 0.19 | -0.06 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 21.00 | 0.63 | 0.67 | 0.65 | 0.67 | +0.10 | +17.55% | 0.03 | 621 | 698 | 0.75 | 0.44 | 0.19 | -0.06 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 21.50 | 0.46 | 0.50 | 0.48 | 0.48 | +0.04 | +9.10% | 0.02 | 154 | 467 | 0.76 | 0.35 | 0.17 | -0.06 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 22.00 | 0.33 | 0.40 | 0.37 | 0.36 | +0.04 | +12.50% | 0.02 | 489 | 1,545 | 0.77 | 0.28 | 0.16 | -0.05 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 22.50 | 0.23 | 0.26 | 0.25 | 0.29 | +0.07 | +31.82% | 0.01 | 138 | 555 | 0.77 | 0.21 | 0.13 | -0.05 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 23.00 | 0.16 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 219 | 1,082 | 0.78 | 0.16 | 0.11 | -0.04 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 23.50 | 0.11 | 0.15 | 0.13 | 0.15 | +0.02 | +15.39% | 0.01 | 25 | 387 | 0.79 | 0.13 | 0.09 | -0.03 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 24.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 358 | 1,360 | 0.81 | 0.10 | 0.07 | -0.03 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 24.50 | 0.07 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 50 | 410 | 0.85 | 0.07 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 25.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 45 | 1,353 | 0.86 | 0.06 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 25.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 941 | 0.83 | 0.05 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 26.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.95 | 0.03 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 26.50 | 0.01 | 0.12 | 0.07 | 0.14 | +0.03 | +27.28% | 0.00 | 1 | 137 | 1.25 | 0.01 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.12 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 27.50 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 385 | 1.65 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 28.00 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 549 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 12:58:49 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 5 | 78 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 29.50 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 12:58:49 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 1,380 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 30.50 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 12:58:49 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 12:58:49 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 92 | 1.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 12:58:49 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.64 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 12:58:49 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 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 12:58:49 PM EST |
| 13.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 12:58:49 PM EST | |||
| 14.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 12:58:49 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 53 | 268 | 1.24 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 16.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.55 | -0.01 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | -0.03 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 3 | 151 | 0.79 | -0.05 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 17.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 6 | 77 | 0.77 | -0.08 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 18.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.14 | -60.87% | 0.01 | 34 | 266 | 0.75 | -0.11 | 0.08 | -0.03 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 18.50 | 0.15 | 0.18 | 0.17 | 0.16 | -0.14 | -46.67% | 0.01 | 46 | 417 | 0.74 | -0.16 | 0.11 | -0.04 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 19.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.17 | -38.64% | 0.01 | 199 | 485 | 0.75 | -0.21 | 0.13 | -0.05 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 19.50 | 0.40 | 0.43 | 0.42 | 0.40 | -0.17 | -29.83% | 0.02 | 734 | 434 | 0.76 | -0.29 | 0.16 | -0.05 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 20.00 | 0.58 | 0.60 | 0.59 | 0.59 | -0.27 | -31.40% | 0.03 | 411 | 410 | 0.75 | -0.38 | 0.18 | -0.06 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 20.50 | 0.81 | 0.87 | 0.84 | 0.83 | -0.21 | -20.20% | 0.04 | 88 | 497 | 0.75 | -0.47 | 0.19 | -0.06 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 21.00 | 1.09 | 1.20 | 1.15 | 1.10 | -0.39 | -26.18% | 0.05 | 103 | 308 | 0.76 | -0.56 | 0.19 | -0.06 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 21.50 | 1.41 | 1.52 | 1.47 | 1.46 | -0.26 | -15.12% | 0.07 | 29 | 249 | 0.77 | -0.65 | 0.17 | -0.06 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 22.00 | 1.78 | 1.92 | 1.85 | 1.78 | -0.74 | -29.37% | 0.08 | 8,022 | 372 | 0.78 | -0.72 | 0.16 | -0.05 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 22.50 | 2.10 | 2.32 | 2.21 | 2.21 | -0.23 | -9.43% | 0.10 | 28 | 95 | 0.74 | -0.79 | 0.13 | -0.05 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 23.00 | 2.44 | 3.20 | 2.82 | 3.37 | 0.00 | 0.00% | 0.12 | 0 | 69 | 1.41 | -0.84 | 0.11 | -0.04 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 23.50 | 2.75 | 3.95 | 3.35 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 46 | 1.77 | -0.87 | 0.09 | -0.03 | 4/22/2026 | 4/24/2026 12:58:49 PM EST |
| 24.00 | 3.40 | 3.80 | 3.60 | 3.45 | -0.33 | -8.73% | 0.15 | 4 | 27 | 1.20 | -0.90 | 0.07 | -0.03 | 4/24/2026 | 4/24/2026 12:58:49 PM EST |
| 24.50 | 3.70 | 5.05 | 4.38 | 4.07 | 0.00 | 0.00% | 0.18 | 0 | 14 | 2.10 | -0.93 | 0.06 | -0.02 | 4/22/2026 | 4/24/2026 12:58:49 PM EST |
| 25.00 | 4.15 | 5.40 | 4.78 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 38 | 2.06 | -0.94 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 25.50 | 4.60 | 6.00 | 5.30 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.26 | -0.95 | 0.04 | -0.02 | 4/21/2026 | 4/24/2026 12:58:49 PM EST |
| 26.00 | 5.00 | 6.50 | 5.75 | 5.83 | 0.00 | 0.00% | 0.22 | 0 | 46 | 2.36 | -0.97 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 26.50 | 5.50 | 6.95 | 6.23 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.40 | -0.99 | 0.01 | -0.01 | 4/8/2026 | 4/24/2026 12:58:49 PM EST |
| 27.00 | 6.00 | 7.45 | 6.73 | 6.65 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.49 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 27.50 | 6.50 | 7.95 | 7.23 | 6.97 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.58 | -1.00 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 12:58:49 PM EST |
| 28.00 | 6.95 | 8.45 | 7.70 | 7.37 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.67 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 12:58:49 PM EST |
| 28.50 | 7.45 | 8.95 | 8.20 | 8.18 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.75 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 12:58:49 PM EST |
| 29.00 | 7.95 | 9.45 | 8.70 | 8.85 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 12:58:49 PM EST |
| 29.50 | 8.45 | 9.95 | 9.20 | % | 0.31 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 12:58:49 PM EST | |||
| 30.00 | 8.95 | 9.70 | 9.33 | 9.46 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.96 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 30.50 | 9.45 | 10.20 | 9.83 | 9.61 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 12:58:49 PM EST |
| 31.00 | 9.95 | 10.70 | 10.33 | 10.12 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 12:58:49 PM EST |
| 32.00 | 10.50 | 12.85 | 11.68 | 11.49 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 33.00 | 11.50 | 13.85 | 12.68 | 12.54 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.83 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 34.00 | 12.50 | 14.75 | 13.63 | 13.54 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 12:58:49 PM EST |
| 35.00 | 13.50 | 15.75 | 14.63 | 14.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 12:58:49 PM EST |