Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $19.28 as of 5/6/2026 4:44:48 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 | 8.70 | 9.40 | 9.05 | 8.92 | +1.77 | +24.76% | 0.75 | 9 | 8 | 6.76 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 13.00 | 7.75 | 8.00 | 7.88 | 7.88 | +1.52 | +23.90% | 0.61 | 16 | 6 | 4.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 14.00 | 6.70 | 7.05 | 6.88 | 6.85 | +1.68 | +32.50% | 0.49 | 16 | 3 | 3.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 15.00 | 5.75 | 6.00 | 5.88 | 5.90 | +1.76 | +42.52% | 0.39 | 11 | 17 | 3.09 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 15.50 | 5.25 | 5.55 | 5.40 | 5.78 | +2.07 | +55.80% | 0.35 | 22 | 77 | 3.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 16.00 | 4.75 | 5.15 | 4.95 | 4.97 | +1.76 | +54.83% | 0.31 | 3 | 136 | 3.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 16.50 | 4.25 | 4.75 | 4.50 | 2.89 | 0.00 | 0.00% | 0.27 | 0 | 57 | 3.23 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 17.00 | 3.75 | 4.25 | 4.00 | 4.26 | +1.84 | +76.04% | 0.24 | 2 | 149 | 2.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 17.50 | 3.25 | 3.60 | 3.43 | 3.35 | +1.43 | +74.48% | 0.20 | 2 | 5 | 2.24 | 0.99 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 18.00 | 2.73 | 3.45 | 3.09 | 3.16 | +1.91 | +152.80% | 0.17 | 16 | 163 | 2.84 | 0.97 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 18.50 | 2.29 | 2.54 | 2.42 | 2.42 | +1.48 | +157.45% | 0.13 | 48 | 68 | 1.56 | 0.95 | 0.07 | -0.04 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 19.00 | 1.81 | 2.31 | 2.06 | 2.22 | +1.58 | +246.88% | 0.11 | 78 | 131 | 1.94 | 0.91 | 0.11 | -0.06 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 19.50 | 1.38 | 1.50 | 1.44 | 1.54 | +1.17 | +316.22% | 0.07 | 259 | 597 | 0.83 | 0.85 | 0.17 | -0.08 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 20.00 | 1.00 | 1.10 | 1.05 | 1.07 | +0.84 | +365.22% | 0.05 | 1,144 | 1,434 | 0.85 | 0.76 | 0.24 | -0.10 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 20.50 | 0.69 | 0.79 | 0.74 | 0.73 | +0.58 | +386.67% | 0.04 | 132 | 1,023 | 0.84 | 0.62 | 0.30 | -0.12 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 21.00 | 0.43 | 0.50 | 0.47 | 0.49 | +0.42 | +600.00% | 0.02 | 10,115 | 2,480 | 0.83 | 0.47 | 0.31 | -0.12 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 21.50 | 0.26 | 0.33 | 0.30 | 0.30 | +0.24 | +400.00% | 0.01 | 831 | 1,096 | 0.86 | 0.32 | 0.28 | -0.11 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 22.00 | 0.14 | 0.18 | 0.16 | 0.17 | +0.14 | +466.67% | 0.01 | 667 | 868 | 0.87 | 0.21 | 0.22 | -0.09 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 22.50 | 0.08 | 0.12 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 465 | 399 | 0.88 | 0.13 | 0.16 | -0.07 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 23.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 110 | 528 | 0.91 | 0.08 | 0.11 | -0.05 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 23.50 | 0.02 | 0.05 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 135 | 337 | 0.97 | 0.05 | 0.07 | -0.03 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 464 | 306 | 1.04 | 0.03 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 24.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 169 | 92 | 1.11 | 0.02 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.12 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/6/2026 2:59:04 PM EST |
| 25.50 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.55 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:59:04 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 132 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 26.50 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 154 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 2:59:04 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 28.50 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 28 | 13 | 2.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,287 | 2.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 2:59:04 PM EST |
| 31.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.56 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 2:59:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.75 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 2:59:04 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:04 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:59:04 PM EST |
| 14.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.09 | -69.24% | 0.00 | 52 | 57 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 15.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:59:04 PM EST | |||
| 16.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.15 | -93.75% | 0.00 | 2 | 70 | 1.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 286 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.11 | +0.08 | +266.67% | 0.00 | 1 | 905 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 345 | 1,857 | 1.22 | -0.01 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 62 | 919 | 1.11 | -0.03 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 18.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 145 | 1,236 | 0.97 | -0.05 | 0.07 | -0.04 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 19.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.41 | -87.24% | 0.00 | 144 | 724 | 0.92 | -0.09 | 0.11 | -0.06 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 19.50 | 0.08 | 0.11 | 0.10 | 0.09 | -0.58 | -86.57% | 0.01 | 124 | 557 | 0.85 | -0.15 | 0.17 | -0.08 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 20.00 | 0.16 | 0.20 | 0.18 | 0.20 | -0.79 | -79.80% | 0.01 | 210 | 609 | 0.82 | -0.24 | 0.24 | -0.10 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 20.50 | 0.31 | 0.38 | 0.35 | 0.32 | -1.24 | -79.49% | 0.02 | 144 | 218 | 0.83 | -0.38 | 0.30 | -0.12 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 21.00 | 0.53 | 0.65 | 0.59 | 0.60 | -1.40 | -70.00% | 0.03 | 222 | 279 | 0.84 | -0.53 | 0.31 | -0.12 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 21.50 | 0.68 | 0.78 | 0.73 | 0.68 | -1.64 | -70.69% | 0.03 | 22 | 229 | 0.87 | -0.68 | 0.28 | -0.11 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 22.00 | 1.22 | 1.34 | 1.28 | 1.17 | -1.65 | -58.52% | 0.06 | 30 | 417 | 0.85 | -0.79 | 0.22 | -0.09 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 22.50 | 1.25 | 2.02 | 1.64 | 1.59 | -1.46 | -47.87% | 0.07 | 6 | 13 | 1.53 | -0.87 | 0.16 | -0.07 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 23.00 | 1.93 | 2.30 | 2.12 | 2.11 | -1.69 | -44.48% | 0.09 | 13 | 10 | 1.25 | -0.92 | 0.11 | -0.05 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 23.50 | 1.89 | 2.95 | 2.42 | 4.12 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.80 | -0.95 | 0.07 | -0.03 | 5/4/2026 | 5/6/2026 2:59:04 PM EST |
| 24.00 | 2.47 | 4.00 | 3.24 | 4.55 | 0.00 | 0.00% | 0.14 | 0 | 15 | 3.09 | -0.97 | 0.04 | -0.02 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 24.50 | 2.92 | 4.55 | 3.74 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.38 | -0.98 | 0.03 | -0.01 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 25.00 | 3.50 | 4.90 | 4.20 | 4.23 | -1.32 | -23.79% | 0.17 | 2 | 3 | 3.30 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 25.50 | 3.85 | 5.45 | 4.65 | 6.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 26.00 | 4.35 | 6.00 | 5.18 | 5.14 | -1.51 | -22.71% | 0.20 | 2 | 4 | 3.86 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:04 PM EST |
| 26.50 | 5.00 | 6.55 | 5.78 | 7.29 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 27.00 | 5.40 | 7.00 | 6.20 | 7.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.20 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 27.50 | 5.95 | 7.45 | 6.70 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 4.26 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 28.00 | 6.40 | 8.00 | 7.20 | 8.52 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:59:04 PM EST |
| 28.50 | 6.90 | 8.50 | 7.70 | 8.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 29.00 | 7.40 | 9.00 | 8.20 | 9.42 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:59:04 PM EST |
| 30.00 | 8.40 | 9.90 | 9.15 | 10.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 31.00 | 9.40 | 11.05 | 10.23 | 11.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 32.00 | 10.40 | 12.00 | 11.20 | 12.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |
| 35.00 | 13.40 | 15.00 | 14.20 | 15.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:59:04 PM EST |