Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $6.96 as of 3/28/2025 7:11:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.90 | 6.10 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 4.55 | 6.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.50 | 4.20 | 5.50 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 3.70 | 3.85 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.50 | 2.93 | 3.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 2.54 | 2.84 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.50 | 2.21 | 2.64 | 2.77 | 0.00 | 0.00% | 0 | 104 | 2.28 | 0.99 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 1.57 | 1.84 | 1.85 | -0.21 | -10.20% | 5 | 2 | 0.70 | 0.96 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 5.50 | 0.71 | 1.56 | 1.52 | 0.00 | 0.00% | 0 | 101 | 1.49 | 0.90 | 0.14 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.91 | 0.96 | 1.04 | -0.41 | -28.28% | 1 | 82 | 0.52 | 0.80 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 0.58 | 0.73 | 0.65 | -0.07 | -9.73% | 13 | 139 | 0.60 | 0.64 | 0.34 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.35 | 0.43 | 0.35 | -0.14 | -28.58% | 48 | 309 | 0.56 | 0.47 | 0.36 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.20 | 0.24 | 0.23 | -0.05 | -17.86% | 1 | 251 | 0.56 | 0.31 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.11 | 0.16 | 0.15 | -0.04 | -21.06% | 4,292 | 104 | 0.58 | 0.21 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.50 | 0.07 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 40 | 0.62 | 0.15 | 0.18 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.04 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 1,259 | 0.65 | 0.11 | 0.13 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 9.50 | 0.04 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.08 | 0.10 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.06 | 0.08 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 10.50 | 0.01 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 32 | 1.08 | 0.02 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.01 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.01 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 19 | 1.75 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.65 | % | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 1.05 | % | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.85 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 1.40 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.86 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.31 | % | 0 | 0 | 1.62 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | -0.04 | 0.07 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.50 | 0.05 | 0.08 | 0.05 | -0.02 | -28.58% | 4 | 35 | 0.59 | -0.10 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.14 | 0.17 | 0.14 | +0.04 | +40.00% | 98 | 37 | 0.57 | -0.20 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 0.30 | 0.33 | 0.32 | +0.08 | +33.34% | 64 | 112 | 0.55 | -0.36 | 0.34 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.51 | 0.60 | 0.50 | +0.01 | +2.05% | 250 | 304 | 0.53 | -0.53 | 0.36 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.91 | 0.97 | 0.85 | 0.00 | 0.00% | 0 | 24 | 0.54 | -0.69 | 0.31 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 1.32 | 1.38 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.79 | 0.24 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 8.50 | 1.16 | 1.97 | 1.80 | 0.00 | 0.00% | 0 | 5 | 1.37 | -0.85 | 0.18 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 1.55 | 2.60 | % | 0 | 0 | 1.65 | -0.89 | 0.13 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.50 | 2.42 | 2.83 | % | 0 | 0 | 1.38 | -0.92 | 0.10 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 3.20 | 3.30 | % | 0 | 0 | 1.76 | -0.94 | 0.08 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.50 | 3.70 | 3.80 | % | 0 | 0 | 1.43 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 4.20 | 4.30 | % | 0 | 0 | 1.83 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.50 | 5.70 | 5.80 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |