Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $23.98 as of 5/14/2026 12:54:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.20 | 12.05 | 10.63 | % | 0.82 | 0 | 0 | 2.37 | 0.99 | 0.01 | -0.01 | 5/14/2026 10:58:36 AM EST | |||
| 14.00 | 8.30 | 10.40 | 9.35 | % | 0.67 | 0 | 0 | 1.77 | 0.98 | 0.01 | -0.01 | 5/14/2026 10:58:36 AM EST | |||
| 15.00 | 7.55 | 9.45 | 8.50 | % | 0.57 | 0 | 0 | 1.62 | 0.96 | 0.01 | -0.01 | 5/14/2026 10:58:36 AM EST | |||
| 16.00 | 6.50 | 8.50 | 7.50 | % | 0.47 | 0 | 0 | 1.47 | 0.93 | 0.02 | -0.02 | 5/14/2026 10:58:36 AM EST | |||
| 16.50 | 6.20 | 7.35 | 6.78 | % | 0.41 | 0 | 0 | 1.03 | 0.92 | 0.02 | -0.02 | 5/14/2026 10:58:36 AM EST | |||
| 17.00 | 5.65 | 7.60 | 6.63 | % | 0.39 | 0 | 0 | 1.36 | 0.90 | 0.03 | -0.02 | 5/14/2026 10:58:36 AM EST | |||
| 17.50 | 5.25 | 7.20 | 6.23 | % | 0.36 | 0 | 0 | 1.32 | 0.88 | 0.03 | -0.02 | 5/14/2026 10:58:36 AM EST | |||
| 18.00 | 5.00 | 6.80 | 5.90 | % | 0.33 | 0 | 0 | 1.29 | 0.86 | 0.03 | -0.02 | 5/14/2026 10:58:36 AM EST | |||
| 18.50 | 4.50 | 6.40 | 5.45 | 5.38 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.25 | 0.84 | 0.04 | -0.02 | 5/12/2026 | 5/14/2026 10:58:36 AM EST |
| 19.00 | 4.10 | 5.90 | 5.00 | % | 0.26 | 0 | 0 | 1.17 | 0.81 | 0.04 | -0.03 | 5/14/2026 10:58:36 AM EST | |||
| 19.50 | 3.75 | 5.55 | 4.65 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.15 | 0.79 | 0.05 | -0.03 | 5/12/2026 | 5/14/2026 10:58:36 AM EST |
| 20.00 | 4.00 | 4.60 | 4.30 | 4.30 | -0.35 | -7.53% | 0.21 | 1 | 8 | 0.69 | 0.76 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 10:58:36 AM EST |
| 20.50 | 3.25 | 4.90 | 4.08 | % | 0.20 | 0 | 0 | 0.80 | 0.73 | 0.05 | -0.03 | 5/14/2026 10:58:36 AM EST | |||
| 21.00 | 3.20 | 3.95 | 3.58 | 4.48 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.84 | 0.70 | 0.06 | -0.03 | 5/13/2026 | 5/14/2026 10:58:36 AM EST |
| 21.50 | 2.77 | 4.30 | 3.54 | 2.63 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.83 | 0.67 | 0.06 | -0.03 | 5/8/2026 | 5/14/2026 10:58:36 AM EST |
| 22.00 | 2.56 | 4.00 | 3.28 | 2.89 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.83 | 0.64 | 0.06 | -0.03 | 5/11/2026 | 5/14/2026 10:58:36 AM EST |
| 22.50 | 2.37 | 3.75 | 3.06 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.84 | 0.61 | 0.06 | -0.03 | 5/12/2026 | 5/14/2026 10:58:36 AM EST |
| 23.00 | 2.35 | 3.50 | 2.93 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.88 | 0.58 | 0.06 | -0.03 | 5/13/2026 | 5/14/2026 10:58:36 AM EST |
| 23.50 | 1.98 | 3.30 | 2.64 | 2.98 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.86 | 0.54 | 0.07 | -0.03 | 5/12/2026 | 5/14/2026 10:58:36 AM EST |
| 24.00 | 1.50 | 3.20 | 2.35 | 2.13 | -0.72 | -25.27% | 0.10 | 1 | 42 | 0.66 | 0.51 | 0.07 | -0.03 | 5/14/2026 | 5/14/2026 10:58:36 AM EST |
| 24.50 | 1.90 | 2.10 | 2.00 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.83 | 0.48 | 0.07 | -0.03 | 5/13/2026 | 5/14/2026 10:58:36 AM EST |
| 25.00 | 1.71 | 1.88 | 1.80 | 2.53 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.77 | 0.45 | 0.07 | -0.03 | 5/13/2026 | 5/14/2026 10:58:36 AM EST |
| 25.50 | 1.41 | 2.35 | 1.88 | 1.66 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.85 | 0.42 | 0.07 | -0.03 | 5/12/2026 | 5/14/2026 10:58:36 AM EST |
| 26.00 | 1.28 | 1.67 | 1.48 | 1.47 | -0.08 | -5.17% | 0.06 | 3 | 85 | 0.81 | 0.39 | 0.07 | -0.03 | 5/14/2026 | 5/14/2026 10:58:36 AM EST |
| 26.50 | 1.10 | 1.56 | 1.33 | 1.33 | % | 0.05 | 1 | 0 | 0.76 | 0.36 | 0.06 | -0.03 | 5/14/2026 | 5/14/2026 10:58:36 AM EST | |
| 27.00 | 1.01 | 1.55 | 1.28 | 1.32 | -0.24 | -15.39% | 0.05 | 1 | 9 | 0.84 | 0.33 | 0.06 | -0.03 | 5/14/2026 | 5/14/2026 10:58:36 AM EST |
| 28.00 | 0.85 | 1.31 | 1.08 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.81 | 0.27 | 0.06 | -0.02 | 5/13/2026 | 5/14/2026 10:58:36 AM EST |
| 29.00 | 0.62 | 1.04 | 0.83 | 0.85 | -0.25 | -22.73% | 0.03 | 8 | 23 | 0.85 | 0.23 | 0.05 | -0.02 | 5/14/2026 | 5/14/2026 10:58:36 AM EST |
| 30.00 | 0.63 | 1.12 | 0.88 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.91 | 0.18 | 0.05 | -0.02 | 5/13/2026 | 5/14/2026 10:58:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.66 | -0.01 | 0.01 | -0.01 | 5/14/2026 10:58:36 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | -0.02 | 0.01 | -0.01 | 5/14/2026 10:58:36 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.34 | -0.04 | 0.01 | -0.01 | 5/14/2026 10:58:36 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | -0.07 | 0.02 | -0.02 | 5/14/2026 10:58:36 AM EST | |||
| 16.50 | 0.01 | 0.55 | 0.28 | 0.25 | % | 0.02 | 2 | 0 | 0.72 | -0.08 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 10:58:36 AM EST | |
| 17.00 | 0.03 | 0.61 | 0.32 | % | 0.02 | 0 | 0 | 0.73 | -0.10 | 0.03 | -0.02 | 5/14/2026 10:58:36 AM EST | |||
| 17.50 | 0.06 | 0.68 | 0.37 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.72 | -0.12 | 0.03 | -0.02 | 5/13/2026 | 5/14/2026 10:58:36 AM EST |
| 18.00 | 0.11 | 0.78 | 0.45 | % | 0.03 | 0 | 0 | 0.75 | -0.14 | 0.03 | -0.02 | 5/14/2026 10:58:36 AM EST | |||
| 18.50 | 0.17 | 0.92 | 0.55 | % | 0.03 | 0 | 0 | 0.73 | -0.16 | 0.04 | -0.02 | 5/14/2026 10:58:36 AM EST | |||
| 19.00 | 0.29 | 1.04 | 0.67 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.75 | -0.19 | 0.04 | -0.03 | 5/13/2026 | 5/14/2026 10:58:36 AM EST |
| 19.50 | 0.42 | 1.10 | 0.76 | % | 0.04 | 0 | 0 | 0.73 | -0.21 | 0.05 | -0.03 | 5/14/2026 10:58:36 AM EST | |||
| 20.00 | 0.82 | 1.26 | 1.04 | 1.01 | +0.15 | +17.45% | 0.05 | 3 | 59 | 0.80 | -0.24 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 10:58:36 AM EST |
| 20.50 | 0.73 | 1.48 | 1.11 | 1.77 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.75 | -0.27 | 0.05 | -0.03 | 5/8/2026 | 5/14/2026 10:58:36 AM EST |
| 21.00 | 1.09 | 1.84 | 1.47 | 1.46 | +0.27 | +22.69% | 0.07 | 3 | 9 | 0.81 | -0.30 | 0.06 | -0.03 | 5/14/2026 | 5/14/2026 10:58:36 AM EST |
| 21.50 | 1.21 | 2.00 | 1.61 | 1.56 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.80 | -0.33 | 0.06 | -0.03 | 5/12/2026 | 5/14/2026 10:58:36 AM EST |
| 22.00 | 1.46 | 2.27 | 1.87 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.80 | -0.36 | 0.06 | -0.03 | 5/13/2026 | 5/14/2026 10:58:36 AM EST |
| 22.50 | 1.56 | 2.51 | 2.04 | 1.83 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | -0.39 | 0.06 | -0.03 | 5/13/2026 | 5/14/2026 10:58:36 AM EST |
| 23.00 | 1.91 | 2.75 | 2.33 | 2.01 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.79 | -0.42 | 0.06 | -0.03 | 5/13/2026 | 5/14/2026 10:58:36 AM EST |
| 23.50 | 2.09 | 3.05 | 2.57 | 3.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | -0.46 | 0.07 | -0.03 | 5/7/2026 | 5/14/2026 10:58:36 AM EST |
| 24.00 | 2.35 | 3.40 | 2.88 | 2.63 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.79 | -0.49 | 0.07 | -0.03 | 5/13/2026 | 5/14/2026 10:58:36 AM EST |
| 24.50 | 2.50 | 3.85 | 3.18 | % | 0.13 | 0 | 0 | 0.79 | -0.52 | 0.07 | -0.03 | 5/14/2026 10:58:36 AM EST | |||
| 25.00 | 3.30 | 4.10 | 3.70 | 3.80 | % | 0.15 | 9 | 0 | 0.88 | -0.55 | 0.07 | -0.03 | 5/14/2026 | 5/14/2026 10:58:36 AM EST | |
| 25.50 | 3.15 | 4.55 | 3.85 | % | 0.15 | 0 | 0 | 0.79 | -0.58 | 0.07 | -0.03 | 5/14/2026 10:58:36 AM EST | |||
| 26.00 | 3.55 | 4.95 | 4.25 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.80 | -0.61 | 0.07 | -0.03 | 5/12/2026 | 5/14/2026 10:58:36 AM EST |
| 26.50 | 3.85 | 5.45 | 4.65 | % | 0.18 | 0 | 0 | 0.81 | -0.64 | 0.06 | -0.03 | 5/14/2026 10:58:36 AM EST | |||
| 27.00 | 4.25 | 5.80 | 5.03 | % | 0.19 | 0 | 0 | 0.81 | -0.67 | 0.06 | -0.03 | 5/14/2026 10:58:36 AM EST | |||
| 28.00 | 5.00 | 6.55 | 5.78 | % | 0.21 | 0 | 0 | 1.10 | -0.73 | 0.06 | -0.02 | 5/14/2026 10:58:36 AM EST | |||
| 29.00 | 5.70 | 7.50 | 6.60 | % | 0.23 | 0 | 0 | 1.16 | -0.78 | 0.05 | -0.02 | 5/14/2026 10:58:36 AM EST | |||
| 30.00 | 6.50 | 8.25 | 7.38 | 7.57 | % | 0.25 | 1 | 0 | 1.18 | -0.82 | 0.05 | -0.02 | 5/14/2026 | 5/14/2026 10:58:36 AM EST |