Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $15.71 as of 6/11/2026 1:14:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.00 | 15.70 | 14.85 | 14.82 | -0.03 | -0.21% | 14.85 | 1 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 2.00 | 13.10 | 14.70 | 13.90 | 13.91 | +0.01 | +0.08% | 6.95 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 3.00 | 12.15 | 13.75 | 12.95 | 13.10 | 0.00 | 0.00% | 4.32 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:52 PM EST |
| 4.00 | 11.25 | 12.45 | 11.85 | 12.05 | 0.00 | 0.00% | 2.96 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:52 PM EST |
| 5.00 | 10.35 | 11.35 | 10.85 | 10.83 | +0.14 | +1.31% | 2.17 | 4 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 6.00 | 9.45 | 10.40 | 9.93 | 9.92 | +0.14 | +1.44% | 1.66 | 4 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 7.00 | 8.55 | 9.50 | 9.03 | 8.99 | -0.44 | -4.67% | 1.29 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 8.00 | 7.65 | 8.50 | 8.08 | 8.08 | +0.02 | +0.25% | 1.01 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 9.00 | 6.70 | 7.50 | 7.10 | 6.80 | -0.35 | -4.90% | 0.79 | 1 | 6 | 9.59 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 10.00 | 5.75 | 6.50 | 6.13 | 6.46 | 0.00 | 0.00% | 0.61 | 0 | 2 | 8.21 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:52 PM EST |
| 11.00 | 4.85 | 5.30 | 5.08 | 4.99 | -0.21 | -4.04% | 0.46 | 1 | 4 | 5.72 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 12.00 | 3.85 | 4.30 | 4.08 | 4.10 | -0.01 | -0.25% | 0.34 | 1 | 2 | 4.70 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 13.00 | 2.73 | 3.35 | 3.04 | 3.06 | -0.03 | -0.98% | 0.23 | 1 | 6 | 3.99 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 14.00 | 1.82 | 2.29 | 2.06 | 1.89 | -0.83 | -30.52% | 0.15 | 4 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 14.50 | 1.43 | 1.71 | 1.57 | 1.57 | +0.07 | +4.67% | 0.11 | 4 | 4 | 1.93 | 0.99 | 0.08 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 15.00 | 0.99 | 1.25 | 1.12 | 1.11 | +0.04 | +3.74% | 0.07 | 5 | 87 | 1.73 | 0.92 | 0.22 | -0.04 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 15.50 | 0.57 | 0.72 | 0.65 | 0.65 | +0.04 | +6.56% | 0.04 | 25 | 23 | 1.24 | 0.78 | 0.40 | -0.09 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 16.00 | 0.27 | 0.34 | 0.31 | 0.31 | +0.03 | +10.72% | 0.02 | 5,675 | 249 | 0.80 | 0.54 | 0.52 | -0.12 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 16.50 | 0.10 | 0.18 | 0.14 | 0.16 | +0.01 | +6.67% | 0.01 | 171 | 300 | 0.92 | 0.30 | 0.44 | -0.11 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 239 | 2,341 | 0.96 | 0.14 | 0.27 | -0.06 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 25 | 409 | 0.99 | 0.06 | 0.13 | -0.02 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 1,376 | 1.31 | 0.02 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 93 | 2,942 | 1.54 | 0.00 | 0.02 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 110 | 1,901 | 1.62 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 561 | 1.85 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 717 | 1.84 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 410 | 2.72 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:52 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 9 | 686 | 2.70 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 202 | 2.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 733 | 2.93 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 22.50 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 237 | 6.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:52 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 474 | 3.66 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 23.50 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 307 | 6.71 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:52 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 660 | 3.73 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:52 PM EST |
| 24.50 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:52 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 986 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:52 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/11/2026 12:58:52 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:52 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:52 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:52 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:52 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 12:58:52 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:52 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:52 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:52 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:52 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:52 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:52 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:52 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:52 PM EST | |||
| 9.00 | 0.00 | 2.11 | 1.06 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:52 PM EST | |||
| 10.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:52 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:52 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 61 | 2.69 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:52 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:52 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.18 | -0.01 | 0.08 | 0.00 | 6/9/2026 | 6/11/2026 12:58:52 PM EST |
| 15.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 23 | 253 | 1.04 | -0.08 | 0.22 | -0.04 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 15.50 | 0.09 | 0.20 | 0.15 | 0.14 | -0.13 | -48.15% | 0.01 | 87 | 223 | 1.00 | -0.22 | 0.40 | -0.09 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 16.00 | 0.25 | 0.34 | 0.30 | 0.30 | -0.24 | -44.45% | 0.02 | 112 | 739 | 0.88 | -0.46 | 0.52 | -0.12 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 16.50 | 0.55 | 0.72 | 0.64 | 0.63 | -0.29 | -31.53% | 0.04 | 72 | 669 | 0.93 | -0.70 | 0.44 | -0.11 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 17.00 | 0.94 | 1.11 | 1.03 | 0.99 | -0.26 | -20.80% | 0.06 | 95 | 1,543 | 1.08 | -0.86 | 0.27 | -0.06 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 17.50 | 1.33 | 1.65 | 1.49 | 1.56 | -0.20 | -11.37% | 0.09 | 39 | 334 | 1.88 | -0.94 | 0.13 | -0.02 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 18.00 | 1.82 | 2.18 | 2.00 | 2.02 | -0.20 | -9.01% | 0.11 | 52 | 430 | 2.34 | -0.98 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 18.50 | 2.29 | 2.72 | 2.51 | 2.57 | -0.16 | -5.87% | 0.14 | 51 | 288 | 0.00 | -1.00 | 0.02 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 19.00 | 2.72 | 3.15 | 2.94 | 3.06 | -0.19 | -5.85% | 0.15 | 89 | 605 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 19.50 | 3.40 | 3.75 | 3.58 | 3.58 | -0.06 | -1.65% | 0.18 | 32 | 433 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 20.00 | 3.85 | 4.45 | 4.15 | 4.10 | +0.45 | +12.33% | 0.21 | 47 | 358 | 4.63 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 20.50 | 4.30 | 4.90 | 4.60 | 4.38 | 0.00 | 0.00% | 0.22 | 0 | 130 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:52 PM EST |
| 21.00 | 4.65 | 5.40 | 5.03 | 5.02 | -0.28 | -5.29% | 0.24 | 1 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 21.50 | 5.05 | 6.40 | 5.73 | 5.44 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:52 PM EST |
| 22.00 | 5.55 | 6.30 | 5.93 | 5.93 | -0.27 | -4.36% | 0.27 | 1 | 80 | 7.49 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 22.50 | 5.95 | 7.45 | 6.70 | 6.55 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:52 PM EST |
| 23.00 | 6.85 | 7.25 | 7.05 | 7.06 | +1.21 | +20.69% | 0.31 | 2 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 23.50 | 7.35 | 7.75 | 7.55 | 7.57 | +0.10 | +1.34% | 0.32 | 3 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 24.00 | 7.75 | 8.25 | 8.00 | 7.97 | +0.01 | +0.13% | 0.33 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 24.50 | 8.30 | 8.70 | 8.50 | 8.40 | +0.17 | +2.07% | 0.35 | 3 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 25.00 | 8.45 | 9.95 | 9.20 | 8.63 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:52 PM EST |
| 25.50 | 8.95 | 10.45 | 9.70 | 9.73 | +0.18 | +1.89% | 0.38 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:52 PM EST |
| 26.00 | 9.45 | 10.95 | 10.20 | 10.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:52 PM EST |
| 26.50 | 9.95 | 11.45 | 10.70 | 9.72 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:52 PM EST |
| 27.00 | 10.00 | 12.40 | 11.20 | 10.17 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:52 PM EST |
| 28.00 | 11.00 | 13.40 | 12.20 | 8.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/11/2026 12:58:52 PM EST |
| 29.00 | 12.00 | 14.40 | 13.20 | 6.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/11/2026 12:58:52 PM EST |
| 30.00 | 13.00 | 15.40 | 14.20 | 10.01 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/11/2026 12:58:52 PM EST |