Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $18.84 as of 5/20/2026 7:34:16 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 | 7.65 | 8.35 | 8.00 | 7.80 | % | 0.67 | 2 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:39 PM EST | |
| 13.00 | 6.50 | 7.40 | 6.95 | % | 0.53 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 14.00 | 5.55 | 6.55 | 6.05 | 5.17 | 0.00 | 0.00% | 0.43 | 0 | 80 | 1.84 | 0.99 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 15.00 | 4.65 | 5.30 | 4.98 | 5.00 | +0.78 | +18.49% | 0.33 | 3 | 3 | 1.31 | 0.98 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 15.50 | 4.15 | 5.00 | 4.58 | % | 0.30 | 0 | 0 | 1.41 | 0.96 | 0.03 | -0.01 | 5/20/2026 3:59:39 PM EST | |||
| 16.00 | 3.75 | 4.65 | 4.20 | 3.73 | -4.07 | -52.18% | 0.26 | 3 | 13 | 1.43 | 0.94 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 16.50 | 2.35 | 4.40 | 3.38 | 3.81 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.51 | 0.91 | 0.05 | -0.02 | 5/1/2026 | 5/20/2026 3:59:39 PM EST |
| 17.00 | 2.16 | 3.70 | 2.93 | 7.23 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.23 | 0.88 | 0.07 | -0.02 | 5/12/2026 | 5/20/2026 3:59:39 PM EST |
| 17.50 | 2.28 | 3.20 | 2.74 | 3.88 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.10 | 0.83 | 0.09 | -0.02 | 5/15/2026 | 5/20/2026 3:59:39 PM EST |
| 18.00 | 2.00 | 2.63 | 2.32 | 1.75 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.63 | 0.78 | 0.10 | -0.03 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 18.50 | 1.97 | 2.19 | 2.08 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.74 | 0.72 | 0.11 | -0.03 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 19.00 | 1.64 | 1.80 | 1.72 | 1.67 | +0.54 | +47.79% | 0.09 | 16 | 158 | 0.72 | 0.66 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 19.50 | 1.37 | 1.56 | 1.47 | 1.38 | +0.26 | +23.22% | 0.08 | 15 | 8 | 0.74 | 0.59 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 20.00 | 1.12 | 1.27 | 1.20 | 1.12 | +0.42 | +60.00% | 0.06 | 44 | 456 | 0.72 | 0.53 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 20.50 | 0.90 | 1.07 | 0.99 | 0.88 | +0.33 | +60.00% | 0.05 | 4 | 90 | 0.73 | 0.46 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 21.00 | 0.73 | 0.87 | 0.80 | 0.83 | +0.39 | +88.64% | 0.04 | 118 | 211 | 0.73 | 0.40 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 21.50 | 0.60 | 0.71 | 0.66 | 0.66 | +0.22 | +50.00% | 0.03 | 9 | 85 | 0.73 | 0.35 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 22.00 | 0.49 | 0.58 | 0.54 | 0.53 | +0.21 | +65.63% | 0.02 | 40 | 281 | 0.73 | 0.29 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 22.50 | 0.37 | 0.46 | 0.42 | 0.38 | +0.09 | +31.04% | 0.02 | 29 | 72 | 0.74 | 0.25 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 23.00 | 0.28 | 0.37 | 0.33 | 0.31 | +0.10 | +47.62% | 0.01 | 54 | 165 | 0.74 | 0.21 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 23.50 | 0.13 | 0.36 | 0.25 | 0.24 | +0.04 | +20.00% | 0.01 | 1 | 20 | 0.72 | 0.17 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 24.00 | 0.20 | 0.23 | 0.22 | 0.21 | +0.05 | +31.25% | 0.01 | 79 | 266 | 0.76 | 0.14 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 24.50 | 0.10 | 0.22 | 0.16 | 0.18 | -0.05 | -21.74% | 0.01 | 16 | 59 | 0.75 | 0.11 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 25.00 | 0.12 | 0.20 | 0.16 | 0.16 | +0.01 | +6.67% | 0.01 | 16 | 675 | 0.80 | 0.09 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 25.50 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.83 | 0.07 | 0.04 | -0.01 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 26.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 15 | 5,830 | 0.82 | 0.06 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 26.50 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 554 | 1.13 | 0.04 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 27.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.49 | 0.03 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 28.00 | 0.00 | 0.64 | 0.32 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.60 | 0.02 | 0.01 | 0.00 | 5/15/2026 | 5/20/2026 3:59:39 PM EST |
| 29.00 | 0.00 | 0.64 | 0.32 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.70 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/20/2026 3:59:39 PM EST |
| 30.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.79 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 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 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:39 PM EST |
| 13.00 | 0.00 | 0.68 | 0.34 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 85 | 2.18 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 14.00 | 0.00 | 1.17 | 0.59 | % | 0.04 | 0 | 0 | 2.40 | -0.01 | 0.01 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.92 | -0.02 | 0.02 | -0.01 | 5/12/2026 | 5/20/2026 3:59:39 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.73 | -0.04 | 0.03 | -0.01 | 5/20/2026 3:59:39 PM EST | |||
| 16.00 | 0.04 | 0.20 | 0.12 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.76 | -0.06 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 16.50 | 0.00 | 0.81 | 0.41 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.39 | -0.09 | 0.05 | -0.02 | 5/4/2026 | 5/20/2026 3:59:39 PM EST |
| 17.00 | 0.18 | 0.23 | 0.21 | 0.21 | -0.21 | -50.00% | 0.01 | 13 | 27 | 0.72 | -0.12 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 17.50 | 0.22 | 0.32 | 0.27 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 248 | 0.70 | -0.17 | 0.09 | -0.02 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 18.00 | 0.37 | 0.43 | 0.40 | 0.42 | -0.31 | -42.47% | 0.02 | 68 | 141 | 0.71 | -0.22 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 18.50 | 0.51 | 0.59 | 0.55 | 0.56 | -0.39 | -41.06% | 0.03 | 4 | 94 | 0.71 | -0.28 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 19.00 | 0.69 | 0.78 | 0.74 | 0.77 | -0.36 | -31.86% | 0.04 | 145 | 201 | 0.71 | -0.34 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 19.50 | 0.90 | 0.99 | 0.95 | 0.97 | -0.55 | -36.19% | 0.05 | 103 | 207 | 0.71 | -0.41 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 20.00 | 1.15 | 1.25 | 1.20 | 1.25 | +0.01 | +0.81% | 0.06 | 17 | 1,202 | 0.71 | -0.47 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 20.50 | 1.43 | 1.54 | 1.49 | 2.18 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.71 | -0.54 | 0.13 | -0.04 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 21.00 | 1.74 | 1.86 | 1.80 | 1.80 | -0.75 | -29.42% | 0.09 | 1 | 44 | 0.71 | -0.60 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 21.50 | 2.10 | 2.32 | 2.21 | 2.62 | -0.24 | -8.40% | 0.10 | 8 | 104 | 0.76 | -0.65 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 22.00 | 2.47 | 2.69 | 2.58 | 2.44 | -1.10 | -31.08% | 0.12 | 1 | 142 | 0.76 | -0.71 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 22.50 | 2.71 | 4.10 | 3.41 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.02 | -0.75 | 0.10 | -0.03 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 23.00 | 3.10 | 4.60 | 3.85 | 3.68 | +0.35 | +10.52% | 0.17 | 1 | 42 | 1.01 | -0.79 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 23.50 | 3.55 | 4.60 | 4.08 | 4.56 | 0.00 | 0.00% | 0.17 | 0 | 126 | 1.34 | -0.83 | 0.08 | -0.03 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 24.00 | 4.05 | 4.55 | 4.30 | 4.48 | +0.52 | +13.14% | 0.18 | 2 | 20 | 1.02 | -0.86 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 24.50 | 4.45 | 5.40 | 4.93 | 3.05 | 0.00 | 0.00% | 0.20 | 0 | 37 | 1.35 | -0.89 | 0.06 | -0.02 | 5/12/2026 | 5/20/2026 3:59:39 PM EST |
| 25.00 | 4.90 | 6.00 | 5.45 | 6.26 | 0.00 | 0.00% | 0.22 | 0 | 107 | 1.49 | -0.91 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 25.50 | 5.35 | 6.90 | 6.13 | % | 0.24 | 0 | 0 | 1.83 | -0.93 | 0.04 | -0.01 | 5/20/2026 3:59:39 PM EST | |||
| 26.00 | 5.85 | 7.40 | 6.63 | 6.05 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.89 | -0.94 | 0.04 | -0.01 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 26.50 | 6.35 | 7.85 | 7.10 | % | 0.27 | 0 | 0 | 1.93 | -0.96 | 0.03 | -0.01 | 5/20/2026 3:59:39 PM EST | |||
| 27.00 | 6.80 | 8.40 | 7.60 | 7.91 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.02 | -0.97 | 0.02 | -0.01 | 5/5/2026 | 5/20/2026 3:59:39 PM EST |
| 28.00 | 7.75 | 9.35 | 8.55 | 5.45 | 0.00 | 0.00% | 0.31 | 0 | 28 | 2.10 | -0.98 | 0.01 | 0.00 | 5/11/2026 | 5/20/2026 3:59:39 PM EST |
| 29.00 | 8.75 | 10.40 | 9.58 | 5.35 | 0.00 | 0.00% | 0.33 | 0 | 20 | 2.25 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 3:59:39 PM EST |
| 30.00 | 9.75 | 11.40 | 10.58 | 10.05 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.35 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |