Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $21.27 as of 5/7/2026 7:04:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 11.40 | 12.95 | 12.18 | 10.12 | 0.00 | 0.00% | 1.11 | 0 | 5 | 4.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 12.00 | 10.40 | 11.55 | 10.98 | 9.10 | 0.00 | 0.00% | 0.92 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 13.00 | 9.40 | 10.50 | 9.95 | 8.01 | 0.00 | 0.00% | 0.77 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 14.00 | 8.45 | 9.50 | 8.98 | 7.18 | 0.00 | 0.00% | 0.64 | 0 | 158 | 3.03 | 0.99 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 15.00 | 7.45 | 8.50 | 7.98 | 6.20 | 0.00 | 0.00% | 0.53 | 0 | 141 | 2.74 | 0.98 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 16.00 | 6.45 | 7.50 | 6.98 | 5.70 | 0.00 | 0.00% | 0.44 | 0 | 227 | 1.89 | 0.96 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 17.00 | 5.45 | 6.50 | 5.98 | 3.85 | 0.00 | 0.00% | 0.35 | 0 | 129 | 1.48 | 0.93 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 17.50 | 5.00 | 5.85 | 5.43 | 2.15 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.69 | 0.91 | 0.05 | -0.03 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 18.00 | 4.45 | 5.40 | 4.93 | 4.60 | +1.59 | +52.83% | 0.27 | 10 | 429 | 1.27 | 0.88 | 0.06 | -0.04 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 18.50 | 4.00 | 4.85 | 4.43 | 2.91 | 0.00 | 0.00% | 0.24 | 0 | 50 | 0.91 | 0.85 | 0.08 | -0.04 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 19.00 | 3.55 | 4.45 | 4.00 | 3.50 | +1.05 | +42.86% | 0.21 | 7 | 535 | 0.87 | 0.81 | 0.10 | -0.04 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 19.50 | 3.05 | 3.90 | 3.48 | 1.95 | 0.00 | 0.00% | 0.18 | 0 | 428 | 0.93 | 0.76 | 0.11 | -0.05 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 20.00 | 2.66 | 3.00 | 2.83 | 2.96 | +1.17 | +65.37% | 0.14 | 13 | 5,107 | 0.86 | 0.69 | 0.13 | -0.06 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 20.50 | 2.32 | 3.20 | 2.76 | 1.44 | 0.00 | 0.00% | 0.13 | 0 | 315 | 0.84 | 0.62 | 0.14 | -0.06 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 21.00 | 1.97 | 2.10 | 2.04 | 2.13 | +0.93 | +77.50% | 0.10 | 55 | 4,925 | 0.85 | 0.55 | 0.14 | -0.06 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 21.50 | 1.65 | 1.94 | 1.80 | 1.95 | +1.00 | +105.27% | 0.08 | 1 | 771 | 0.84 | 0.48 | 0.14 | -0.06 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 22.00 | 1.36 | 1.72 | 1.54 | 0.78 | 0.00 | 0.00% | 0.07 | 0 | 4,807 | 0.84 | 0.41 | 0.14 | -0.06 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 22.50 | 1.11 | 1.33 | 1.22 | 1.12 | +0.46 | +69.70% | 0.05 | 6 | 509 | 0.85 | 0.35 | 0.13 | -0.06 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 23.00 | 0.90 | 1.19 | 1.05 | 1.20 | +0.74 | +160.87% | 0.05 | 41 | 9,374 | 0.85 | 0.29 | 0.12 | -0.05 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 23.50 | 0.71 | 1.00 | 0.86 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 333 | 0.87 | 0.24 | 0.11 | -0.05 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 24.00 | 0.57 | 0.82 | 0.70 | 0.62 | +0.33 | +113.80% | 0.03 | 13 | 10,715 | 0.85 | 0.20 | 0.10 | -0.04 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 24.50 | 0.45 | 0.97 | 0.71 | 0.46 | +0.21 | +84.00% | 0.03 | 1 | 790 | 0.87 | 0.17 | 0.08 | -0.04 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 25.00 | 0.35 | 0.66 | 0.51 | 0.56 | +0.37 | +194.74% | 0.02 | 10 | 5,001 | 0.88 | 0.14 | 0.07 | -0.04 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 25.50 | 0.28 | 0.78 | 0.53 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 221 | 0.91 | 0.12 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 26.00 | 0.23 | 0.32 | 0.28 | 0.30 | +0.19 | +172.73% | 0.01 | 14 | 5,616 | 0.92 | 0.10 | 0.05 | -0.03 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 26.50 | 0.17 | 0.65 | 0.41 | 0.16 | +0.08 | +100.00% | 0.02 | 1 | 218 | 0.96 | 0.09 | 0.05 | -0.03 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 27.00 | 0.15 | 0.70 | 0.43 | 0.15 | +0.08 | +114.29% | 0.02 | 1 | 2,176 | 0.95 | 0.08 | 0.04 | -0.03 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 27.50 | 0.09 | 0.59 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.73 | 0.03 | 0.02 | -0.01 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 28.00 | 0.07 | 2.16 | 1.12 | 0.11 | +0.04 | +57.15% | 0.04 | 1 | 2,172 | 1.03 | 0.03 | 0.02 | -0.01 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 28.50 | 0.05 | 0.54 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.86 | 0.02 | 0.01 | -0.01 | 4/27/2026 | 5/6/2026 3:59:35 PM EST |
| 29.00 | 0.03 | 0.83 | 0.43 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 475 | 1.26 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 30.00 | 0.01 | 0.40 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,176 | 1.11 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 31.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:35 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.15 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:35 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,741 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 94 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 243 | 1.24 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 15.00 | 0.01 | 1.68 | 0.85 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 497 | 1.31 | -0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 16.00 | 0.02 | 0.22 | 0.12 | 0.03 | -0.01 | -25.00% | 0.01 | 2 | 1,357 | 1.03 | -0.04 | 0.02 | -0.02 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 17.00 | 0.01 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4,328 | 0.94 | -0.07 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 17.50 | 0.02 | 0.70 | 0.36 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 373 | 0.92 | -0.09 | 0.05 | -0.03 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 18.00 | 0.03 | 0.25 | 0.14 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 2,295 | 0.87 | -0.12 | 0.06 | -0.04 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 18.50 | 0.01 | 2.19 | 1.10 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 137 | 0.93 | -0.15 | 0.08 | -0.04 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.11 | -37.94% | 0.01 | 13 | 2,177 | 0.83 | -0.19 | 0.10 | -0.04 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 19.50 | 0.08 | 0.26 | 0.17 | 0.26 | -0.17 | -39.54% | 0.01 | 5 | 650 | 0.87 | -0.24 | 0.11 | -0.05 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 20.00 | 0.23 | 0.51 | 0.37 | 0.23 | -0.35 | -60.35% | 0.02 | 25 | 2,176 | 0.83 | -0.31 | 0.13 | -0.06 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 20.50 | 0.25 | 0.75 | 0.50 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 674 | 0.86 | -0.38 | 0.14 | -0.06 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 21.00 | 0.44 | 0.62 | 0.53 | 0.56 | -0.46 | -45.10% | 0.03 | 17 | 1,725 | 0.84 | -0.45 | 0.14 | -0.06 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 21.50 | 0.53 | 1.03 | 0.78 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.90 | -0.52 | 0.14 | -0.06 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 22.00 | 0.73 | 1.25 | 0.99 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 1,799 | 0.89 | -0.59 | 0.14 | -0.06 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 22.50 | 0.97 | 1.45 | 1.21 | 1.88 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.89 | -0.65 | 0.13 | -0.06 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 23.00 | 1.23 | 1.75 | 1.49 | 2.54 | 0.00 | 0.00% | 0.06 | 0 | 1,429 | 0.88 | -0.71 | 0.12 | -0.05 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 23.50 | 1.52 | 2.02 | 1.77 | 4.11 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.90 | -0.76 | 0.11 | -0.05 | 4/28/2026 | 5/6/2026 3:59:35 PM EST |
| 24.00 | 1.87 | 2.35 | 2.11 | 2.18 | -0.95 | -30.36% | 0.09 | 2 | 717 | 0.84 | -0.80 | 0.10 | -0.04 | 5/7/2026 | 5/6/2026 3:59:35 PM EST |
| 24.50 | 2.22 | 2.70 | 2.46 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.90 | -0.83 | 0.08 | -0.04 | 4/30/2026 | 5/6/2026 3:59:35 PM EST |
| 25.00 | 2.52 | 3.30 | 2.91 | 3.92 | 0.00 | 0.00% | 0.12 | 0 | 360 | 1.71 | -0.86 | 0.07 | -0.04 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 25.50 | 2.95 | 3.55 | 3.25 | 6.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.76 | -0.88 | 0.06 | -0.03 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 26.00 | 3.35 | 4.15 | 3.75 | 4.98 | 0.00 | 0.00% | 0.14 | 0 | 213 | 1.52 | -0.90 | 0.05 | -0.03 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 26.50 | 3.80 | 4.60 | 4.20 | 7.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.24 | -0.91 | 0.05 | -0.03 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 27.00 | 4.25 | 5.05 | 4.65 | 7.77 | 0.00 | 0.00% | 0.17 | 0 | 101 | 2.28 | -0.92 | 0.04 | -0.03 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 27.50 | 4.70 | 5.50 | 5.10 | 8.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.36 | -0.97 | 0.02 | -0.01 | 4/28/2026 | 5/6/2026 3:59:35 PM EST |
| 28.00 | 5.20 | 6.00 | 5.60 | 6.85 | 0.00 | 0.00% | 0.20 | 0 | 60 | 2.44 | -0.97 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 28.50 | 5.70 | 6.60 | 6.15 | % | 0.22 | 0 | 0 | 2.52 | -0.98 | 0.01 | -0.01 | 5/6/2026 3:59:35 PM EST | |||
| 29.00 | 6.15 | 7.10 | 6.63 | 9.60 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.55 | -0.98 | 0.01 | -0.01 | 4/28/2026 | 5/6/2026 3:59:35 PM EST |
| 30.00 | 7.15 | 8.10 | 7.63 | 10.85 | 0.00 | 0.00% | 0.25 | 0 | 67 | 2.69 | -0.99 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 31.00 | 8.15 | 9.05 | 8.60 | 11.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 32.00 | 9.10 | 10.05 | 9.58 | 12.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:35 PM EST |
| 35.00 | 12.10 | 13.50 | 12.80 | 15.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |