Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $18.88 as of 4/30/2026 7:04:39 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 | 7.50 | 8.45 | 7.98 | % | 0.73 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:58 PM EST | |||
| 12.00 | 6.50 | 7.45 | 6.98 | % | 0.58 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:58 PM EST | |||
| 13.00 | 5.50 | 6.45 | 5.98 | 7.38 | 0.00 | 0.00% | 0.46 | 0 | 16 | 1.85 | 0.99 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 12:58:58 PM EST |
| 14.00 | 4.55 | 5.50 | 5.03 | 8.54 | 0.00 | 0.00% | 0.36 | 0 | 153 | 1.64 | 0.97 | 0.02 | -0.01 | 4/17/2026 | 4/29/2026 12:58:58 PM EST |
| 15.00 | 3.70 | 4.55 | 4.13 | 4.05 | -1.59 | -28.20% | 0.28 | 1 | 107 | 1.22 | 0.92 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 16.00 | 2.78 | 3.65 | 3.22 | 3.71 | 0.00 | 0.00% | 0.20 | 0 | 208 | 0.87 | 0.86 | 0.07 | -0.02 | 4/28/2026 | 4/29/2026 12:58:58 PM EST |
| 17.00 | 2.20 | 3.05 | 2.63 | 2.54 | -0.69 | -21.37% | 0.15 | 10 | 125 | 0.90 | 0.77 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 17.50 | 1.21 | 2.28 | 1.75 | % | 0.10 | 0 | 0 | 0.88 | 0.71 | 0.11 | -0.04 | 4/29/2026 12:58:58 PM EST | |||
| 18.00 | 1.68 | 1.95 | 1.82 | 1.87 | -0.35 | -15.77% | 0.10 | 14 | 414 | 0.80 | 0.65 | 0.12 | -0.04 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 18.50 | 1.40 | 1.52 | 1.46 | 1.49 | -0.68 | -31.34% | 0.08 | 37 | 6 | 0.80 | 0.59 | 0.12 | -0.04 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 19.00 | 1.19 | 1.27 | 1.23 | 1.24 | -0.34 | -21.52% | 0.06 | 222 | 460 | 0.81 | 0.53 | 0.12 | -0.04 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 19.50 | 0.99 | 1.05 | 1.02 | 1.07 | -0.29 | -21.33% | 0.05 | 103 | 247 | 0.82 | 0.47 | 0.12 | -0.04 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 20.00 | 0.81 | 0.88 | 0.85 | 0.84 | -0.32 | -27.59% | 0.04 | 3,388 | 2,804 | 0.82 | 0.41 | 0.12 | -0.04 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 20.50 | 0.66 | 0.73 | 0.70 | 0.75 | -0.20 | -21.06% | 0.03 | 20 | 170 | 0.83 | 0.36 | 0.11 | -0.04 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 21.00 | 0.50 | 0.62 | 0.56 | 0.61 | -0.21 | -25.61% | 0.03 | 944 | 2,540 | 0.83 | 0.31 | 0.11 | -0.04 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 21.50 | 0.44 | 0.51 | 0.48 | 0.47 | -0.25 | -34.73% | 0.02 | 796 | 257 | 0.84 | 0.27 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 22.00 | 0.32 | 0.42 | 0.37 | 0.39 | -0.17 | -30.36% | 0.02 | 270 | 4,667 | 0.85 | 0.23 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 22.50 | 0.30 | 0.35 | 0.33 | 0.33 | -0.13 | -28.27% | 0.01 | 10 | 108 | 0.86 | 0.20 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 23.00 | 0.21 | 0.29 | 0.25 | 0.26 | -0.12 | -31.58% | 0.01 | 136 | 4,861 | 0.87 | 0.17 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 23.50 | 0.20 | 0.33 | 0.27 | 0.22 | -0.09 | -29.04% | 0.01 | 9 | 224 | 0.88 | 0.15 | 0.06 | -0.03 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 24.00 | 0.18 | 0.43 | 0.31 | 0.30 | +0.02 | +7.15% | 0.01 | 3,113 | 13,950 | 0.89 | 0.12 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 24.50 | 0.00 | 0.48 | 0.24 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 663 | 0.90 | 0.11 | 0.05 | -0.02 | 4/28/2026 | 4/29/2026 12:58:58 PM EST |
| 25.00 | 0.12 | 0.37 | 0.25 | 0.15 | -0.05 | -25.00% | 0.01 | 199 | 5,095 | 0.94 | 0.09 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 25.50 | 0.00 | 0.43 | 0.22 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.94 | 0.08 | 0.04 | -0.02 | 4/27/2026 | 4/29/2026 12:58:58 PM EST |
| 26.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 41 | 6,627 | 0.95 | 0.07 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 26.50 | 0.05 | 0.16 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.94 | 0.06 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 12:58:58 PM EST |
| 27.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 61 | 1,827 | 1.00 | 0.05 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 27.50 | 0.00 | 0.36 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.02 | 0.04 | 0.02 | -0.01 | 4/27/2026 | 4/29/2026 12:58:58 PM EST |
| 28.00 | 0.05 | 0.28 | 0.17 | 0.08 | -0.01 | -11.12% | 0.01 | 8 | 2,198 | 1.05 | 0.03 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 28.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.97 | 0.03 | 0.02 | -0.01 | 4/27/2026 | 4/29/2026 12:58:58 PM EST |
| 29.00 | 0.04 | 0.51 | 0.28 | 0.06 | -0.03 | -33.34% | 0.01 | 1 | 415 | 1.10 | 0.03 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 30.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 34 | 3,783 | 1.15 | 0.02 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 31.00 | 0.00 | 0.28 | 0.14 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 124 | 1.24 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.43 | 0.01 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 12:58:58 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 72 | 1,667 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:58 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 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:58 PM EST | |||
| 12.00 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:58 PM EST | |||
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 90 | 91 | 0.97 | -0.01 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 14.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.95 | -0.03 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 12:58:58 PM EST |
| 15.00 | 0.00 | 0.28 | 0.14 | 0.11 | +0.02 | +22.23% | 0.01 | 12 | 366 | 0.82 | -0.08 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 16.00 | 0.23 | 0.28 | 0.26 | 0.26 | +0.06 | +30.00% | 0.02 | 1,120 | 725 | 0.81 | -0.14 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 17.00 | 0.47 | 0.57 | 0.52 | 0.51 | +0.11 | +27.50% | 0.03 | 108 | 4,286 | 0.81 | -0.23 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 17.50 | 0.63 | 0.78 | 0.71 | 0.64 | +0.09 | +16.37% | 0.04 | 1 | 286 | 0.82 | -0.29 | 0.11 | -0.04 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 18.00 | 0.82 | 0.99 | 0.91 | 0.84 | +0.14 | +20.00% | 0.05 | 51 | 1,976 | 0.82 | -0.35 | 0.12 | -0.04 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 18.50 | 1.05 | 1.23 | 1.14 | 1.08 | +0.19 | +21.35% | 0.06 | 160 | 41 | 0.82 | -0.41 | 0.12 | -0.04 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 19.00 | 1.31 | 1.38 | 1.35 | 1.36 | +0.29 | +27.11% | 0.07 | 128 | 2,142 | 0.82 | -0.47 | 0.12 | -0.04 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 19.50 | 1.59 | 1.87 | 1.73 | 1.31 | 0.00 | 0.00% | 0.09 | 0 | 351 | 0.83 | -0.53 | 0.12 | -0.04 | 4/28/2026 | 4/29/2026 12:58:58 PM EST |
| 20.00 | 1.90 | 2.19 | 2.05 | 1.95 | +0.24 | +14.04% | 0.10 | 38 | 2,081 | 0.85 | -0.59 | 0.12 | -0.04 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 20.50 | 2.25 | 2.53 | 2.39 | 1.98 | 0.00 | 0.00% | 0.12 | 0 | 242 | 0.85 | -0.64 | 0.11 | -0.04 | 4/28/2026 | 4/29/2026 12:58:58 PM EST |
| 21.00 | 2.19 | 3.25 | 2.72 | 2.66 | +0.37 | +16.16% | 0.13 | 103 | 1,596 | 0.84 | -0.69 | 0.11 | -0.04 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 21.50 | 2.48 | 3.30 | 2.89 | 3.00 | +0.90 | +42.86% | 0.13 | 2 | 14 | 0.90 | -0.73 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 22.00 | 3.25 | 3.90 | 3.58 | 3.51 | +0.48 | +15.85% | 0.16 | 2 | 1,469 | 0.88 | -0.77 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 22.50 | 3.45 | 4.35 | 3.90 | 3.09 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.07 | -0.80 | 0.08 | -0.03 | 4/27/2026 | 4/29/2026 12:58:58 PM EST |
| 23.00 | 4.10 | 5.40 | 4.75 | 4.35 | +0.40 | +10.13% | 0.21 | 57 | 1,434 | 0.89 | -0.83 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 23.50 | 4.35 | 5.25 | 4.80 | 4.11 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.12 | -0.85 | 0.06 | -0.03 | 4/28/2026 | 4/29/2026 12:58:58 PM EST |
| 24.00 | 4.80 | 5.70 | 5.25 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 715 | 1.14 | -0.88 | 0.06 | -0.02 | 4/28/2026 | 4/29/2026 12:58:58 PM EST |
| 24.50 | 5.25 | 5.95 | 5.60 | % | 0.23 | 0 | 0 | 1.15 | -0.89 | 0.05 | -0.02 | 4/29/2026 12:58:58 PM EST | |||
| 25.00 | 5.80 | 6.65 | 6.23 | 6.25 | +0.49 | +8.51% | 0.25 | 4 | 413 | 1.21 | -0.91 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 25.50 | 6.20 | 7.15 | 6.68 | 5.17 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.27 | -0.92 | 0.04 | -0.02 | 4/22/2026 | 4/29/2026 12:58:58 PM EST |
| 26.00 | 6.65 | 8.95 | 7.80 | 7.12 | +1.12 | +18.67% | 0.30 | 22 | 238 | 1.27 | -0.93 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 12:58:58 PM EST |
| 26.50 | 7.15 | 8.15 | 7.65 | % | 0.29 | 0 | 0 | 1.37 | -0.94 | 0.03 | -0.01 | 4/29/2026 12:58:58 PM EST | |||
| 27.00 | 7.65 | 8.60 | 8.13 | 7.65 | 0.00 | 0.00% | 0.30 | 0 | 103 | 1.36 | -0.95 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 12:58:58 PM EST |
| 27.50 | 8.15 | 9.15 | 8.65 | 8.15 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.47 | -0.96 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 12:58:58 PM EST |
| 28.00 | 8.65 | 10.00 | 9.33 | 8.65 | 0.00 | 0.00% | 0.33 | 0 | 63 | 2.03 | -0.97 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 12:58:58 PM EST |
| 28.50 | 9.15 | 10.05 | 9.60 | % | 0.34 | 0 | 0 | 1.44 | -0.97 | 0.02 | -0.01 | 4/29/2026 12:58:58 PM EST | |||
| 29.00 | 9.65 | 10.75 | 10.20 | 9.60 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.48 | -0.97 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 12:58:58 PM EST |
| 30.00 | 10.60 | 11.55 | 11.08 | 10.65 | 0.00 | 0.00% | 0.37 | 0 | 80 | 1.57 | -0.98 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 12:58:58 PM EST |
| 31.00 | 11.60 | 12.55 | 12.08 | % | 0.39 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 4/29/2026 12:58:58 PM EST | |||
| 32.00 | 12.60 | 13.55 | 13.08 | 12.65 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.72 | -0.99 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:58 PM EST |
| 35.00 | 15.60 | 16.55 | 16.08 | 15.60 | 0.00 | 0.00% | 0.46 | 0 | 32 | 1.93 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:58 PM EST |