Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $20.95 as of 4/23/2026 7:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.20 | 9.90 | 9.05 | % | 0.82 | 0 | 0 | 1.51 | 0.99 | 0.01 | 0.00 | 4/23/2026 3:59:51 PM EST | |||
| 12.00 | 7.45 | 8.80 | 8.13 | % | 0.68 | 0 | 0 | 1.27 | 0.97 | 0.01 | 0.00 | 4/23/2026 3:59:51 PM EST | |||
| 13.00 | 6.55 | 8.00 | 7.28 | % | 0.56 | 0 | 0 | 1.25 | 0.95 | 0.02 | 0.00 | 4/23/2026 3:59:51 PM EST | |||
| 14.00 | 5.70 | 7.10 | 6.40 | % | 0.46 | 0 | 0 | 1.15 | 0.92 | 0.03 | -0.01 | 4/23/2026 3:59:51 PM EST | |||
| 15.00 | 5.00 | 6.30 | 5.65 | 7.05 | 0.00 | 0.00% | 0.38 | 0 | 61 | 1.10 | 0.88 | 0.03 | -0.01 | 4/17/2026 | 4/23/2026 3:59:51 PM EST |
| 16.00 | 4.15 | 5.45 | 4.80 | 5.59 | 0.00 | 0.00% | 0.30 | 0 | 25 | 1.02 | 0.83 | 0.04 | -0.01 | 4/22/2026 | 4/23/2026 3:59:51 PM EST |
| 17.00 | 3.45 | 4.60 | 4.03 | 4.67 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.67 | 0.77 | 0.05 | -0.02 | 4/22/2026 | 4/23/2026 3:59:51 PM EST |
| 18.00 | 3.50 | 3.95 | 3.73 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.82 | 0.71 | 0.06 | -0.02 | 4/21/2026 | 4/23/2026 3:59:51 PM EST |
| 19.00 | 2.94 | 3.10 | 3.02 | 3.00 | -0.49 | -14.04% | 0.16 | 2 | 6 | 0.77 | 0.64 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 20.00 | 2.47 | 2.57 | 2.52 | 2.54 | -0.40 | -13.61% | 0.13 | 189 | 922 | 0.76 | 0.57 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 21.00 | 2.06 | 2.18 | 2.12 | 1.81 | -0.67 | -27.02% | 0.10 | 108 | 329 | 0.77 | 0.51 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 22.00 | 1.70 | 1.82 | 1.76 | 1.74 | -0.33 | -15.95% | 0.08 | 63 | 324 | 0.77 | 0.45 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 23.00 | 1.42 | 1.52 | 1.47 | 1.34 | -0.38 | -22.10% | 0.06 | 73 | 307 | 0.78 | 0.40 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 24.00 | 1.16 | 1.27 | 1.22 | 1.19 | -0.28 | -19.05% | 0.05 | 94 | 135 | 0.78 | 0.34 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 25.00 | 0.97 | 1.01 | 0.99 | 1.01 | -0.24 | -19.20% | 0.04 | 32 | 307 | 0.78 | 0.30 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 26.00 | 0.80 | 0.89 | 0.85 | 0.84 | -0.21 | -20.00% | 0.03 | 219 | 131 | 0.79 | 0.26 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 27.00 | 0.66 | 0.76 | 0.71 | 0.70 | -0.17 | -19.54% | 0.03 | 28 | 211 | 0.80 | 0.22 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 28.00 | 0.55 | 0.63 | 0.59 | 0.51 | -0.21 | -29.17% | 0.02 | 12 | 38 | 0.81 | 0.19 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 29.00 | 0.46 | 0.55 | 0.51 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.82 | 0.17 | 0.04 | -0.01 | 4/22/2026 | 4/23/2026 3:59:51 PM EST |
| 30.00 | 0.31 | 0.51 | 0.41 | 0.45 | -0.09 | -16.67% | 0.01 | 1 | 171 | 0.81 | 0.14 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 31.00 | 0.32 | 0.48 | 0.40 | 0.35 | -0.17 | -32.70% | 0.01 | 16 | 11 | 0.85 | 0.12 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 32.00 | 0.27 | 0.36 | 0.32 | 0.36 | -0.04 | -10.00% | 0.01 | 1 | 22 | 0.84 | 0.10 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:51 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 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.01 | 0.00 | 4/23/2026 3:59:51 PM EST | |||
| 12.00 | 0.01 | 0.14 | 0.08 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.01 | 0.00 | 4/23/2026 3:59:51 PM EST | |||
| 13.00 | 0.10 | 0.18 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.75 | -0.05 | 0.02 | 0.00 | 4/21/2026 | 4/23/2026 3:59:51 PM EST |
| 14.00 | 0.16 | 0.26 | 0.21 | 0.23 | -0.01 | -4.17% | 0.01 | 17 | 88 | 0.72 | -0.08 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 15.00 | 0.35 | 0.49 | 0.42 | 0.42 | +0.07 | +20.00% | 0.03 | 22 | 62 | 0.76 | -0.12 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 16.00 | 0.54 | 0.67 | 0.61 | 0.70 | +0.17 | +32.08% | 0.04 | 104 | 150 | 0.74 | -0.17 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 17.00 | 0.82 | 0.90 | 0.86 | 0.88 | +0.09 | +11.40% | 0.05 | 1,870 | 600 | 0.73 | -0.23 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 18.00 | 1.16 | 1.27 | 1.22 | 1.18 | +0.08 | +7.28% | 0.07 | 4 | 359 | 0.73 | -0.29 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 19.00 | 1.59 | 1.72 | 1.66 | 1.60 | +0.12 | +8.11% | 0.09 | 21 | 108 | 0.73 | -0.36 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 20.00 | 2.10 | 2.46 | 2.28 | 2.30 | +0.36 | +18.56% | 0.11 | 82 | 116 | 0.77 | -0.43 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 21.00 | 2.66 | 3.15 | 2.91 | 3.00 | +0.50 | +20.00% | 0.14 | 5 | 260 | 0.79 | -0.49 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 22.00 | 3.30 | 3.90 | 3.60 | 3.30 | +0.20 | +6.46% | 0.16 | 7 | 435 | 0.81 | -0.55 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 23.00 | 4.00 | 4.15 | 4.08 | 4.35 | +0.55 | +14.48% | 0.18 | 16 | 68 | 0.74 | -0.60 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 24.00 | 4.65 | 5.55 | 5.10 | 4.55 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.83 | -0.66 | 0.06 | -0.02 | 4/22/2026 | 4/23/2026 3:59:51 PM EST |
| 25.00 | 5.45 | 6.30 | 5.88 | 5.58 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.83 | -0.70 | 0.06 | -0.02 | 4/21/2026 | 4/23/2026 3:59:51 PM EST |
| 26.00 | 6.00 | 7.20 | 6.60 | 5.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.78 | -0.74 | 0.05 | -0.02 | 4/17/2026 | 4/23/2026 3:59:51 PM EST |
| 27.00 | 7.15 | 8.10 | 7.63 | 7.75 | +0.83 | +12.00% | 0.28 | 27 | 45 | 0.87 | -0.78 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 28.00 | 7.80 | 9.05 | 8.43 | % | 0.30 | 0 | 0 | 0.80 | -0.81 | 0.04 | -0.02 | 4/23/2026 3:59:51 PM EST | |||
| 29.00 | 8.60 | 10.10 | 9.35 | % | 0.32 | 0 | 0 | 1.19 | -0.83 | 0.04 | -0.01 | 4/23/2026 3:59:51 PM EST | |||
| 30.00 | 9.60 | 11.00 | 10.30 | % | 0.34 | 0 | 0 | 1.21 | -0.86 | 0.03 | -0.01 | 4/23/2026 3:59:51 PM EST | |||
| 31.00 | 10.55 | 11.85 | 11.20 | % | 0.36 | 0 | 0 | 1.20 | -0.88 | 0.03 | -0.01 | 4/23/2026 3:59:51 PM EST | |||
| 32.00 | 11.55 | 12.95 | 12.25 | % | 0.38 | 0 | 0 | 1.29 | -0.90 | 0.03 | -0.01 | 4/23/2026 3:59:51 PM EST |