Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $21.49 as of 4/18/2026 4:37:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.00 | 11.05 | 10.03 | % | 0.84 | 0 | 0 | 2.22 | 0.98 | 0.01 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 13.00 | 8.15 | 10.10 | 9.13 | % | 0.70 | 0 | 0 | 2.02 | 0.97 | 0.01 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 14.00 | 7.20 | 9.20 | 8.20 | % | 0.59 | 0 | 0 | 1.87 | 0.95 | 0.02 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 15.00 | 6.45 | 7.30 | 6.88 | 6.78 | +0.55 | +8.83% | 0.46 | 3 | 1 | 1.15 | 0.93 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 16.00 | 4.90 | 7.30 | 6.10 | % | 0.38 | 0 | 0 | 1.53 | 0.89 | 0.03 | -0.02 | 4/17/2026 3:59:54 PM EST | |||
| 16.50 | 5.00 | 6.85 | 5.93 | % | 0.36 | 0 | 0 | 1.46 | 0.86 | 0.04 | -0.02 | 4/17/2026 3:59:54 PM EST | |||
| 17.00 | 4.70 | 6.50 | 5.60 | 4.23 | 0.00 | 0.00% | 0.33 | 0 | 151 | 0.86 | 0.84 | 0.04 | -0.02 | 4/13/2026 | 4/17/2026 3:59:54 PM EST |
| 17.50 | 4.35 | 6.10 | 5.23 | % | 0.30 | 0 | 0 | 0.95 | 0.82 | 0.04 | -0.02 | 4/17/2026 3:59:54 PM EST | |||
| 18.00 | 3.95 | 5.75 | 4.85 | % | 0.27 | 0 | 0 | 0.94 | 0.79 | 0.05 | -0.02 | 4/17/2026 3:59:54 PM EST | |||
| 18.50 | 3.60 | 5.35 | 4.48 | 3.86 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.93 | 0.77 | 0.05 | -0.02 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 19.00 | 3.45 | 3.95 | 3.70 | % | 0.19 | 0 | 0 | 0.76 | 0.74 | 0.06 | -0.03 | 4/17/2026 3:59:54 PM EST | |||
| 19.50 | 3.15 | 3.70 | 3.43 | 3.13 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.78 | 0.71 | 0.06 | -0.03 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 20.00 | 2.85 | 3.35 | 3.10 | 3.81 | +0.79 | +26.16% | 0.15 | 3 | 88 | 0.76 | 0.67 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 20.50 | 2.68 | 3.20 | 2.94 | 2.56 | 0.00 | 0.00% | 0.14 | 0 | 70 | 0.81 | 0.64 | 0.07 | -0.03 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 21.00 | 2.41 | 2.81 | 2.61 | 3.30 | +1.00 | +43.48% | 0.12 | 1 | 39 | 0.78 | 0.60 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 21.50 | 2.19 | 2.74 | 2.47 | 2.37 | +0.07 | +3.05% | 0.11 | 1 | 24 | 0.81 | 0.57 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 22.00 | 1.95 | 2.37 | 2.16 | 2.40 | +0.51 | +26.99% | 0.10 | 9 | 94 | 0.78 | 0.53 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 22.50 | 1.74 | 2.17 | 1.96 | 2.20 | +0.22 | +11.12% | 0.09 | 2 | 2 | 0.78 | 0.50 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 23.00 | 1.61 | 2.03 | 1.82 | 2.20 | +0.35 | +18.92% | 0.08 | 2 | 2 | 0.80 | 0.47 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 23.50 | 1.40 | 1.74 | 1.57 | 2.00 | +0.56 | +38.89% | 0.07 | 1 | 10 | 0.77 | 0.44 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 24.00 | 1.24 | 1.67 | 1.46 | 1.60 | +0.20 | +14.29% | 0.06 | 9 | 7 | 0.79 | 0.41 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 24.50 | 1.16 | 1.51 | 1.34 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.80 | 0.38 | 0.07 | -0.03 | 4/14/2026 | 4/17/2026 3:59:54 PM EST |
| 25.00 | 1.05 | 1.43 | 1.24 | 1.29 | +0.21 | +19.45% | 0.05 | 5 | 47 | 0.81 | 0.35 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 25.50 | 0.94 | 1.24 | 1.09 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.80 | 0.32 | 0.06 | -0.03 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 26.00 | 0.84 | 1.13 | 0.99 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.80 | 0.30 | 0.06 | -0.03 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 26.50 | 0.75 | 1.10 | 0.93 | 0.90 | +0.18 | +25.00% | 0.04 | 3 | 84 | 0.82 | 0.28 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 27.00 | 0.66 | 0.96 | 0.81 | 0.80 | +0.03 | +3.90% | 0.03 | 4 | 2 | 0.81 | 0.26 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 28.00 | 0.49 | 0.76 | 0.63 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | 0.22 | 0.05 | -0.02 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 29.00 | 0.44 | 0.64 | 0.54 | 0.77 | +0.32 | +71.12% | 0.02 | 4 | 6 | 0.82 | 0.19 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 30.00 | 0.32 | 0.63 | 0.48 | 0.60 | +0.18 | +42.86% | 0.02 | 11 | 2 | 0.84 | 0.17 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 31.00 | 0.30 | 0.62 | 0.46 | % | 0.01 | 0 | 0 | 0.89 | 0.14 | 0.04 | -0.02 | 4/17/2026 3:59:54 PM EST | |||
| 32.00 | 0.25 | 0.46 | 0.36 | 0.36 | % | 0.01 | 40 | 0 | 0.88 | 0.12 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.76 | 0.38 | 0.26 | % | 0.03 | 1 | 0 | 1.74 | -0.02 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.70 | -0.03 | 0.01 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 1.16 | 0.58 | % | 0.04 | 0 | 0 | 1.65 | -0.05 | 0.02 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.35 | -0.07 | 0.02 | -0.01 | 4/17/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | -0.11 | 0.03 | -0.02 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 16.50 | 0.35 | 0.69 | 0.52 | 0.43 | -0.05 | -10.42% | 0.03 | 3 | 36 | 0.86 | -0.14 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 17.00 | 0.42 | 0.68 | 0.55 | 0.41 | -0.19 | -31.67% | 0.03 | 42 | 4 | 0.82 | -0.16 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 17.50 | 0.43 | 0.80 | 0.62 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.79 | -0.18 | 0.04 | -0.02 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 18.00 | 0.66 | 0.91 | 0.79 | 0.60 | -0.30 | -33.34% | 0.04 | 10 | 42 | 0.81 | -0.21 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 18.50 | 0.72 | 1.14 | 0.93 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.80 | -0.23 | 0.05 | -0.02 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 19.00 | 0.96 | 1.17 | 1.07 | 1.19 | -0.04 | -3.26% | 0.06 | 1 | 12 | 0.79 | -0.26 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 19.50 | 1.08 | 1.50 | 1.29 | % | 0.07 | 0 | 0 | 0.80 | -0.29 | 0.06 | -0.03 | 4/17/2026 3:59:54 PM EST | |||
| 20.00 | 1.32 | 1.58 | 1.45 | 1.44 | -0.18 | -11.12% | 0.07 | 19 | 5 | 0.79 | -0.33 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 20.50 | 1.47 | 1.84 | 1.66 | 1.87 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.78 | -0.36 | 0.07 | -0.03 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 21.00 | 1.77 | 2.08 | 1.93 | 1.91 | -0.26 | -11.99% | 0.09 | 4 | 20 | 0.79 | -0.40 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 21.50 | 1.92 | 2.33 | 2.13 | 1.80 | % | 0.10 | 2 | 0 | 0.77 | -0.43 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 22.00 | 2.31 | 2.70 | 2.51 | 2.35 | % | 0.11 | 12 | 0 | 0.81 | -0.47 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST | |
| 22.50 | 2.61 | 3.10 | 2.86 | % | 0.13 | 0 | 0 | 0.82 | -0.50 | 0.07 | -0.03 | 4/17/2026 3:59:54 PM EST | |||
| 23.00 | 2.88 | 3.30 | 3.09 | % | 0.13 | 0 | 0 | 0.80 | -0.53 | 0.07 | -0.03 | 4/17/2026 3:59:54 PM EST | |||
| 23.50 | 3.20 | 3.65 | 3.43 | % | 0.15 | 0 | 0 | 0.80 | -0.56 | 0.07 | -0.03 | 4/17/2026 3:59:54 PM EST | |||
| 24.00 | 3.50 | 4.00 | 3.75 | 3.92 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.80 | -0.59 | 0.07 | -0.03 | 4/16/2026 | 4/17/2026 3:59:54 PM EST |
| 24.50 | 3.95 | 4.35 | 4.15 | % | 0.17 | 0 | 0 | 0.81 | -0.62 | 0.07 | -0.03 | 4/17/2026 3:59:54 PM EST | |||
| 25.00 | 4.30 | 4.75 | 4.53 | 4.59 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.82 | -0.65 | 0.06 | -0.03 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 25.50 | 4.45 | 5.20 | 4.83 | 4.30 | -1.45 | -25.22% | 0.19 | 5 | 15 | 0.78 | -0.68 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 26.00 | 5.15 | 5.55 | 5.35 | 5.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.84 | -0.70 | 0.06 | -0.03 | 4/14/2026 | 4/17/2026 3:59:54 PM EST |
| 26.50 | 5.20 | 6.05 | 5.63 | 6.54 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.78 | -0.72 | 0.06 | -0.02 | 4/10/2026 | 4/17/2026 3:59:54 PM EST |
| 27.00 | 5.45 | 6.50 | 5.98 | 6.84 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.99 | -0.74 | 0.05 | -0.02 | 4/10/2026 | 4/17/2026 3:59:54 PM EST |
| 28.00 | 5.60 | 7.40 | 6.50 | % | 0.23 | 0 | 0 | 1.02 | -0.78 | 0.05 | -0.02 | 4/17/2026 3:59:54 PM EST | |||
| 29.00 | 6.55 | 9.05 | 7.80 | % | 0.27 | 0 | 0 | 1.35 | -0.81 | 0.04 | -0.02 | 4/17/2026 3:59:54 PM EST | |||
| 30.00 | 7.45 | 9.05 | 8.25 | % | 0.28 | 0 | 0 | 1.03 | -0.83 | 0.04 | -0.02 | 4/17/2026 3:59:54 PM EST | |||
| 31.00 | 8.40 | 10.85 | 9.63 | % | 0.31 | 0 | 0 | 1.42 | -0.86 | 0.04 | -0.02 | 4/17/2026 3:59:54 PM EST | |||
| 32.00 | 9.30 | 11.75 | 10.53 | % | 0.33 | 0 | 0 | 1.44 | -0.88 | 0.03 | -0.02 | 4/17/2026 3:59:54 PM EST |