Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $17.04 as of 7/2/2026 10:47:26 AM 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 | 16.40 | 17.70 | 17.05 | 16.55 | 0.00 | 0.00% | 17.05 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 2.00 | 14.50 | 16.75 | 15.63 | % | 7.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 3.00 | 13.50 | 15.75 | 14.63 | % | 4.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 4.00 | 12.50 | 14.90 | 13.70 | % | 3.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 5.00 | 11.50 | 13.75 | 12.63 | % | 2.53 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 6.00 | 10.50 | 12.75 | 11.63 | % | 1.94 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 7.00 | 9.95 | 11.45 | 10.70 | % | 1.53 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 8.00 | 9.00 | 10.40 | 9.70 | 9.77 | +0.28 | +2.95% | 1.21 | 1 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 9.00 | 8.45 | 9.20 | 8.83 | 8.87 | +0.41 | +4.85% | 0.98 | 2 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 10.00 | 7.00 | 8.65 | 7.83 | 7.44 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 11.00 | 6.00 | 7.45 | 6.73 | 5.94 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 11:58:59 AM EST |
| 12.00 | 5.00 | 6.50 | 5.75 | % | 0.48 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 12.50 | 4.65 | 6.00 | 5.33 | % | 0.43 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 13.00 | 4.15 | 5.50 | 4.83 | 4.14 | 0.00 | 0.00% | 0.37 | 0 | 95 | 2.45 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:58:59 AM EST |
| 13.50 | 3.65 | 5.05 | 4.35 | 3.55 | 0.00 | 0.00% | 0.32 | 0 | 41 | 2.33 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:58:59 AM EST |
| 14.00 | 3.15 | 4.40 | 3.78 | 2.98 | 0.00 | 0.00% | 0.27 | 0 | 39 | 1.91 | 0.99 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 14.50 | 2.60 | 3.90 | 3.25 | 3.25 | +0.30 | +10.17% | 0.22 | 1 | 7 | 1.72 | 0.99 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 15.00 | 2.35 | 2.92 | 2.64 | 2.72 | +0.56 | +25.93% | 0.18 | 1 | 94 | 1.54 | 0.96 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 15.50 | 2.03 | 2.48 | 2.26 | 2.14 | 0.00 | 0.00% | 0.15 | 0 | 165 | 1.11 | 0.93 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 16.00 | 1.63 | 2.26 | 1.95 | 1.95 | +0.15 | +8.34% | 0.12 | 16 | 131 | 1.03 | 0.90 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 16.50 | 1.28 | 1.57 | 1.43 | 1.29 | +0.29 | +29.00% | 0.09 | 25 | 129 | 0.77 | 0.84 | 0.16 | -0.03 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 17.00 | 0.94 | 1.13 | 1.04 | 1.20 | +0.53 | +79.11% | 0.06 | 42 | 198 | 0.57 | 0.75 | 0.21 | -0.03 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 17.50 | 0.60 | 0.73 | 0.67 | 0.70 | +0.21 | +42.86% | 0.04 | 278 | 708 | 0.59 | 0.63 | 0.25 | -0.04 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 18.00 | 0.43 | 0.53 | 0.48 | 0.54 | +0.21 | +63.64% | 0.03 | 172 | 665 | 0.59 | 0.50 | 0.26 | -0.04 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 18.50 | 0.28 | 0.43 | 0.36 | 0.39 | +0.15 | +62.50% | 0.02 | 85 | 301 | 0.60 | 0.38 | 0.24 | -0.04 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 19.00 | 0.18 | 0.21 | 0.20 | 0.20 | +0.07 | +53.85% | 0.01 | 877 | 413 | 0.59 | 0.28 | 0.20 | -0.03 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 19.50 | 0.11 | 0.16 | 0.14 | 0.12 | +0.02 | +20.00% | 0.01 | 116 | 167 | 0.60 | 0.20 | 0.17 | -0.03 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 20.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 929 | 857 | 0.63 | 0.14 | 0.13 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 20.50 | 0.04 | 0.08 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 13 | 102 | 0.64 | 0.09 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 347 | 199 | 0.66 | 0.06 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 21.50 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 65 | 101 | 0.64 | 0.04 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 15 | 88 | 0.79 | 0.02 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.75 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 7/2/2026 11:58:59 AM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 45 | 1.06 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.03 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 11:58:59 AM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.05 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 67 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 25.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 27 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 26.00 | 0.00 | 0.73 | 0.37 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 11:58:59 AM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.21 | +0.18 | +600.00% | 0.01 | 1 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.12 | +400.00% | 0.01 | 1 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 29.00 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 30.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.30 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 6.00 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 7.00 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.55 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 11:58:59 AM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 13.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.14 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 11:58:59 AM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 11:58:59 AM EST |
| 14.00 | 0.01 | 0.07 | 0.04 | 0.10 | +0.08 | +400.00% | 0.00 | 3 | 828 | 0.92 | -0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 14.50 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.07 | -0.01 | 0.02 | 0.00 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 15.00 | 0.02 | 0.12 | 0.07 | 0.10 | +0.04 | +66.67% | 0.00 | 106 | 117 | 0.67 | -0.04 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 15.50 | 0.03 | 0.08 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 83 | 227 | 0.63 | -0.07 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 16.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.13 | -56.53% | 0.01 | 6 | 279 | 0.59 | -0.10 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 16.50 | 0.16 | 0.21 | 0.19 | 0.15 | -0.20 | -57.15% | 0.01 | 220 | 301 | 0.60 | -0.16 | 0.16 | -0.03 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 17.00 | 0.26 | 0.40 | 0.33 | 0.23 | -0.35 | -60.35% | 0.02 | 2,902 | 274 | 0.58 | -0.25 | 0.21 | -0.03 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 17.50 | 0.44 | 0.57 | 0.51 | 0.53 | -0.27 | -33.75% | 0.03 | 162 | 172 | 0.59 | -0.37 | 0.25 | -0.04 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 18.00 | 0.69 | 0.88 | 0.79 | 0.85 | -0.13 | -13.27% | 0.04 | 159 | 481 | 0.59 | -0.50 | 0.26 | -0.04 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 18.50 | 1.00 | 1.44 | 1.22 | 0.91 | -0.58 | -38.93% | 0.07 | 17 | 178 | 0.61 | -0.62 | 0.24 | -0.04 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 19.00 | 1.33 | 1.68 | 1.51 | 1.41 | -0.53 | -27.32% | 0.08 | 232 | 129 | 0.69 | -0.72 | 0.20 | -0.03 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 19.50 | 1.77 | 2.09 | 1.93 | 2.63 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.81 | -0.80 | 0.17 | -0.03 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 20.00 | 1.87 | 3.75 | 2.81 | 2.39 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.09 | -0.86 | 0.13 | -0.02 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 20.50 | 2.48 | 3.40 | 2.94 | 3.95 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.65 | -0.91 | 0.09 | -0.02 | 6/29/2026 | 7/2/2026 11:58:59 AM EST |
| 21.00 | 2.63 | 3.65 | 3.14 | 3.95 | 0.00 | 0.00% | 0.15 | 0 | 88 | 1.51 | -0.94 | 0.07 | -0.01 | 6/26/2026 | 7/2/2026 11:58:59 AM EST |
| 21.50 | 3.05 | 4.40 | 3.73 | 4.02 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.84 | -0.96 | 0.05 | -0.01 | 6/22/2026 | 7/2/2026 11:58:59 AM EST |
| 22.00 | 3.95 | 5.40 | 4.68 | 5.12 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.01 | -0.98 | 0.03 | 0.00 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 22.50 | 4.15 | 5.45 | 4.80 | % | 0.21 | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 23.00 | 4.45 | 5.95 | 5.20 | 6.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 6/10/2026 | 7/2/2026 11:58:59 AM EST |
| 23.50 | 5.10 | 6.60 | 5.85 | 6.92 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 11:58:59 AM EST |
| 24.00 | 5.60 | 7.10 | 6.35 | % | 0.26 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 24.50 | 6.10 | 7.60 | 6.85 | 7.80 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.67 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 25.00 | 6.60 | 8.10 | 7.35 | % | 0.29 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 25.50 | 7.45 | 9.10 | 8.28 | 7.60 | % | 0.32 | 2 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST | |
| 26.00 | 7.95 | 8.60 | 8.28 | 7.95 | % | 0.32 | 4 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST | |
| 27.00 | 8.70 | 9.55 | 9.13 | % | 0.34 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 28.00 | 9.95 | 10.55 | 10.25 | 9.95 | +2.18 | +28.06% | 0.37 | 2 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 29.00 | 10.10 | 12.20 | 11.15 | % | 0.38 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 30.00 | 11.10 | 13.20 | 12.15 | 13.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |