Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $20.35 as of 3/18/2026 8:32:21 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 | 4.85 | 7.10 | 5.98 | 6.05 | % | 0.40 | 1 | 0 | 1.58 | 0.89 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 17.00 | 3.25 | 5.55 | 4.40 | % | 0.26 | 0 | 0 | 1.40 | 0.79 | 0.05 | -0.02 | 3/18/2026 3:59:59 PM EST | |||
| 18.00 | 3.45 | 3.75 | 3.60 | 3.77 | -1.36 | -26.52% | 0.20 | 2 | 2 | 0.81 | 0.73 | 0.06 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 19.00 | 2.89 | 3.15 | 3.02 | % | 0.16 | 0 | 0 | 0.81 | 0.66 | 0.06 | -0.03 | 3/18/2026 3:59:59 PM EST | |||
| 20.00 | 2.30 | 2.65 | 2.48 | 2.56 | -1.01 | -28.30% | 0.12 | 20 | 23 | 0.80 | 0.59 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 20.50 | 1.95 | 2.42 | 2.19 | 2.15 | -0.85 | -28.34% | 0.11 | 24 | 19 | 0.78 | 0.56 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 21.00 | 1.82 | 2.48 | 2.15 | 2.02 | -0.86 | -29.87% | 0.10 | 26 | 35 | 0.84 | 0.52 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 21.50 | 1.14 | 2.04 | 1.59 | 1.98 | -0.77 | -28.00% | 0.07 | 1 | 5 | 0.71 | 0.49 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 22.00 | 1.37 | 1.85 | 1.61 | 1.69 | -1.11 | -39.65% | 0.07 | 7 | 27 | 0.78 | 0.45 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 22.50 | 1.30 | 1.80 | 1.55 | 1.40 | -1.18 | -45.74% | 0.07 | 1 | 7 | 0.82 | 0.42 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 23.00 | 0.94 | 1.55 | 1.25 | 1.41 | -0.59 | -29.50% | 0.05 | 5 | 56 | 0.76 | 0.39 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 23.50 | 0.99 | 1.39 | 1.19 | 1.42 | -1.31 | -47.99% | 0.05 | 6 | 7 | 0.79 | 0.36 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 24.00 | 1.02 | 1.29 | 1.16 | 1.24 | -0.26 | -17.34% | 0.05 | 3 | 147 | 0.83 | 0.34 | 0.06 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 1.25 | 0.63 | 1.10 | -0.61 | -35.68% | 0.03 | 1 | 1 | 0.91 | 0.31 | 0.06 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 25.00 | 0.72 | 1.32 | 1.02 | 1.06 | -0.22 | -17.19% | 0.04 | 8 | 67 | 0.86 | 0.28 | 0.06 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 25.50 | 0.68 | 0.95 | 0.82 | 0.92 | -2.28 | -71.25% | 0.03 | 25 | 1 | 0.82 | 0.26 | 0.06 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 26.00 | 0.62 | 0.89 | 0.76 | 0.69 | -0.37 | -34.91% | 0.03 | 2 | 9 | 0.83 | 0.24 | 0.05 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 26.50 | 0.48 | 2.74 | 1.61 | 0.72 | -1.79 | -71.32% | 0.06 | 1 | 5 | 1.18 | 0.22 | 0.05 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 27.00 | 0.48 | 0.82 | 0.65 | 0.71 | -0.23 | -24.47% | 0.02 | 10 | 18 | 0.85 | 0.20 | 0.05 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 27.50 | 0.10 | 0.66 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.18 | 0.05 | -0.02 | 3/18/2026 3:59:59 PM EST | |||
| 28.00 | 0.38 | 0.58 | 0.48 | 0.45 | -0.27 | -37.50% | 0.02 | 52 | 14 | 0.83 | 0.16 | 0.04 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 28.50 | 0.00 | 2.53 | 1.27 | % | 0.04 | 0 | 0 | 1.71 | 0.15 | 0.04 | -0.02 | 3/18/2026 3:59:59 PM EST | |||
| 29.00 | 0.24 | 2.49 | 1.37 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.23 | 0.13 | 0.04 | -0.01 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 29.50 | 0.23 | 2.46 | 1.35 | % | 0.05 | 0 | 0 | 1.25 | 0.12 | 0.04 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 30.00 | 0.19 | 0.63 | 0.41 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,210 | 0.88 | 0.11 | 0.03 | -0.01 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 30.50 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.80 | 0.10 | 0.03 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 2.38 | 1.19 | % | 0.04 | 0 | 0 | 1.82 | 0.09 | 0.03 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 2.34 | 1.17 | % | 0.04 | 0 | 0 | 1.87 | 0.07 | 0.02 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.36 | 0.18 | 0.18 | -0.17 | -48.58% | 0.01 | 32 | 5 | 1.01 | 0.06 | 0.02 | -0.01 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 1.96 | 0.05 | 0.02 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.26 | 1.13 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 35 | 2.00 | 0.04 | 0.01 | -0.01 | 3/17/2026 | 3/18/2026 3:59:59 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 | 0.31 | 0.55 | 0.43 | 0.42 | +0.09 | +27.28% | 0.03 | 10 | 50 | 0.88 | -0.11 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 17.00 | 0.70 | 1.02 | 0.86 | 0.85 | +0.23 | +37.10% | 0.05 | 3 | 3 | 0.84 | -0.21 | 0.05 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 18.00 | 1.00 | 1.36 | 1.18 | 1.08 | +0.25 | +30.12% | 0.07 | 30 | 1 | 0.83 | -0.27 | 0.06 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 19.00 | 1.37 | 1.77 | 1.57 | 1.48 | +0.35 | +30.98% | 0.08 | 27 | 12 | 0.82 | -0.34 | 0.06 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 20.00 | 1.83 | 2.25 | 2.04 | 1.92 | +0.38 | +24.68% | 0.10 | 18 | 46 | 0.82 | -0.41 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 20.50 | 2.10 | 2.50 | 2.30 | 2.33 | % | 0.11 | 5 | 0 | 0.81 | -0.44 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST | |
| 21.00 | 2.38 | 2.81 | 2.60 | 2.60 | +0.57 | +28.08% | 0.12 | 27 | 46 | 0.82 | -0.48 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 21.50 | 2.69 | 3.15 | 2.92 | 2.84 | +0.99 | +53.52% | 0.14 | 1 | 2 | 0.82 | -0.51 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 22.00 | 2.82 | 3.50 | 3.16 | 3.05 | +0.44 | +16.86% | 0.14 | 3 | 26 | 0.80 | -0.55 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 22.50 | 3.35 | 3.75 | 3.55 | 2.01 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.82 | -0.58 | 0.07 | -0.03 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 23.00 | 3.65 | 4.20 | 3.93 | 3.61 | +0.44 | +13.88% | 0.17 | 4 | 4 | 0.83 | -0.61 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 23.50 | 4.05 | 4.50 | 4.28 | 4.09 | +1.31 | +47.13% | 0.18 | 3 | 13 | 0.82 | -0.64 | 0.07 | -0.03 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 24.00 | 4.20 | 5.20 | 4.70 | 4.57 | +1.07 | +30.58% | 0.20 | 5 | 20 | 0.84 | -0.66 | 0.06 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 24.50 | 4.85 | 5.25 | 5.05 | % | 0.21 | 0 | 0 | 0.83 | -0.69 | 0.06 | -0.02 | 3/18/2026 3:59:59 PM EST | |||
| 25.00 | 5.30 | 5.60 | 5.45 | 4.45 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.83 | -0.72 | 0.06 | -0.02 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 25.50 | 5.00 | 6.95 | 5.98 | % | 0.23 | 0 | 0 | 1.26 | -0.74 | 0.06 | -0.02 | 3/18/2026 3:59:59 PM EST | |||
| 26.00 | 5.05 | 7.35 | 6.20 | 5.11 | 0.00 | 0.00% | 0.24 | 0 | 37 | 1.27 | -0.76 | 0.05 | -0.02 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 26.50 | 5.50 | 7.75 | 6.63 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.27 | -0.78 | 0.05 | -0.02 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 27.00 | 5.90 | 8.20 | 7.05 | 6.88 | +1.13 | +19.66% | 0.26 | 1 | 4 | 1.29 | -0.80 | 0.05 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 27.50 | 7.45 | 7.80 | 7.63 | 7.37 | +1.27 | +20.82% | 0.28 | 3 | 1 | 0.86 | -0.82 | 0.05 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 28.00 | 6.75 | 9.05 | 7.90 | 6.40 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.31 | -0.84 | 0.04 | -0.02 | 3/13/2026 | 3/18/2026 3:59:59 PM EST |
| 28.50 | 7.25 | 9.50 | 8.38 | % | 0.29 | 0 | 0 | 1.32 | -0.85 | 0.04 | -0.02 | 3/18/2026 3:59:59 PM EST | |||
| 29.00 | 7.75 | 10.20 | 8.98 | % | 0.31 | 0 | 0 | 1.44 | -0.87 | 0.04 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 29.50 | 8.20 | 10.70 | 9.45 | % | 0.32 | 0 | 0 | 1.47 | -0.88 | 0.04 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 30.00 | 8.65 | 10.90 | 9.78 | % | 0.33 | 0 | 0 | 1.38 | -0.89 | 0.03 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 30.50 | 9.00 | 11.60 | 10.30 | % | 0.34 | 0 | 0 | 1.50 | -0.90 | 0.03 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 31.00 | 9.60 | 11.35 | 10.48 | % | 0.34 | 0 | 0 | 1.19 | -0.91 | 0.03 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 32.00 | 10.60 | 13.00 | 11.80 | % | 0.37 | 0 | 0 | 1.55 | -0.93 | 0.02 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 33.00 | 11.55 | 13.80 | 12.68 | % | 0.38 | 0 | 0 | 1.52 | -0.94 | 0.02 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 34.00 | 11.75 | 14.95 | 13.35 | % | 0.39 | 0 | 0 | 1.64 | -0.95 | 0.02 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 35.00 | 13.35 | 16.15 | 14.75 | % | 0.42 | 0 | 0 | 1.77 | -0.96 | 0.01 | -0.01 | 3/18/2026 3:59:59 PM EST |