Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $21.84 as of 4/3/2026 6:02:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 3.60 | 7.40 | 5.50 | % | 0.31 | 0 | 0 | 1.69 | 0.80 | 0.04 | -0.02 | 4/2/2026 4:00:03 PM EST | |||
| 18.00 | 3.15 | 6.85 | 5.00 | % | 0.28 | 0 | 0 | 1.58 | 0.78 | 0.04 | -0.02 | 4/2/2026 4:00:03 PM EST | |||
| 18.50 | 2.94 | 6.30 | 4.62 | % | 0.25 | 0 | 0 | 1.47 | 0.75 | 0.04 | -0.02 | 4/2/2026 4:00:03 PM EST | |||
| 19.00 | 2.52 | 6.40 | 4.46 | % | 0.23 | 0 | 0 | 1.60 | 0.73 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 19.50 | 2.99 | 4.45 | 3.72 | 4.05 | % | 0.19 | 1 | 0 | 0.74 | 0.70 | 0.05 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 20.00 | 1.90 | 5.50 | 3.70 | % | 0.18 | 0 | 0 | 1.45 | 0.68 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 20.50 | 1.62 | 5.30 | 3.46 | % | 0.17 | 0 | 0 | 0.82 | 0.65 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 21.00 | 1.35 | 5.00 | 3.18 | 3.05 | % | 0.15 | 5 | 0 | 0.84 | 0.62 | 0.05 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 21.50 | 1.10 | 4.80 | 2.95 | % | 0.14 | 0 | 0 | 0.85 | 0.59 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 22.00 | 1.40 | 4.30 | 2.85 | % | 0.13 | 0 | 0 | 0.89 | 0.57 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 22.50 | 2.19 | 4.25 | 3.22 | % | 0.14 | 0 | 0 | 1.07 | 0.54 | 0.06 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 23.00 | 2.18 | 2.69 | 2.44 | % | 0.11 | 0 | 0 | 0.88 | 0.51 | 0.06 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 23.50 | 0.29 | 3.90 | 2.10 | % | 0.09 | 0 | 0 | 0.82 | 0.48 | 0.06 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 24.00 | 0.20 | 3.90 | 2.05 | % | 0.09 | 0 | 0 | 0.85 | 0.46 | 0.06 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 24.50 | 0.14 | 3.85 | 2.00 | % | 0.08 | 0 | 0 | 0.87 | 0.43 | 0.06 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 25.00 | 1.46 | 3.80 | 2.63 | 1.80 | % | 0.11 | 3 | 0 | 1.15 | 0.41 | 0.05 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 25.50 | 0.00 | 3.60 | 1.80 | % | 0.07 | 0 | 0 | 1.49 | 0.39 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 3.45 | 1.73 | % | 0.07 | 0 | 0 | 1.49 | 0.36 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 26.50 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 1.52 | 0.34 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 3.30 | 1.65 | % | 0.06 | 0 | 0 | 1.53 | 0.32 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 3.20 | 1.60 | % | 0.06 | 0 | 0 | 1.54 | 0.30 | 0.05 | -0.03 | 4/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 3.00 | 1.50 | % | 0.09 | 0 | 0 | 1.74 | -0.20 | 0.04 | -0.02 | 4/2/2026 4:00:03 PM EST | |||
| 18.00 | 0.58 | 1.59 | 1.09 | % | 0.06 | 0 | 0 | 0.88 | -0.22 | 0.04 | -0.02 | 4/2/2026 4:00:03 PM EST | |||
| 18.50 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 1.13 | -0.25 | 0.04 | -0.02 | 4/2/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 3.50 | 1.75 | % | 0.09 | 0 | 0 | 1.64 | -0.27 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 19.50 | 0.00 | 3.70 | 1.85 | % | 0.09 | 0 | 0 | 1.62 | -0.30 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 20.00 | 0.10 | 3.85 | 1.98 | % | 0.10 | 0 | 0 | 0.89 | -0.32 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 20.50 | 0.36 | 3.50 | 1.93 | % | 0.09 | 0 | 0 | 0.83 | -0.35 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 21.00 | 2.12 | 2.68 | 2.40 | % | 0.11 | 0 | 0 | 0.91 | -0.38 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 21.50 | 1.00 | 4.55 | 2.78 | % | 0.13 | 0 | 0 | 0.95 | -0.41 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 22.00 | 1.02 | 4.85 | 2.94 | % | 0.13 | 0 | 0 | 0.92 | -0.43 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 22.50 | 1.17 | 4.60 | 2.89 | % | 0.13 | 0 | 0 | 0.81 | -0.46 | 0.06 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 23.00 | 1.78 | 5.40 | 3.59 | % | 0.16 | 0 | 0 | 0.93 | -0.49 | 0.06 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 23.50 | 1.86 | 5.75 | 3.81 | % | 0.16 | 0 | 0 | 0.89 | -0.52 | 0.06 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 24.00 | 2.21 | 6.05 | 4.13 | % | 0.17 | 0 | 0 | 0.87 | -0.54 | 0.06 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 24.50 | 2.78 | 6.35 | 4.57 | % | 0.19 | 0 | 0 | 0.90 | -0.57 | 0.06 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 25.00 | 2.90 | 6.70 | 4.80 | % | 0.19 | 0 | 0 | 1.49 | -0.59 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 25.50 | 3.30 | 7.10 | 5.20 | % | 0.20 | 0 | 0 | 1.51 | -0.61 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 26.00 | 3.75 | 7.45 | 5.60 | % | 0.22 | 0 | 0 | 1.51 | -0.64 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 26.50 | 4.15 | 7.85 | 6.00 | % | 0.23 | 0 | 0 | 1.52 | -0.66 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 27.00 | 4.55 | 8.20 | 6.38 | % | 0.24 | 0 | 0 | 1.52 | -0.68 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 27.50 | 4.90 | 8.60 | 6.75 | % | 0.25 | 0 | 0 | 1.53 | -0.70 | 0.05 | -0.03 | 4/2/2026 4:00:03 PM EST |