Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $7.99 as of 7/8/2025 8:21:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.85 | 8.65 | 7.25 | 7.00 | -0.09 | -1.27% | 4.83 | 7 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 2.00 | 5.75 | 6.80 | 6.28 | 6.26 | 0.00 | 0.00% | 3.14 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 2.50 | 4.85 | 6.15 | 5.50 | 5.60 | -0.35 | -5.89% | 2.20 | 9 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 3.00 | 4.50 | 5.25 | 4.88 | 5.27 | -0.03 | -0.57% | 1.63 | 3 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 3.50 | 4.00 | 4.65 | 4.33 | 4.53 | -0.66 | -12.72% | 1.24 | 10 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 4.00 | 3.95 | 4.35 | 4.15 | 4.10 | -0.59 | -12.58% | 1.04 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 4.50 | 3.40 | 4.05 | 3.73 | 5.05 | +1.45 | +40.28% | 0.83 | 6 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 5.00 | 2.87 | 4.85 | 3.86 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 5.50 | 2.40 | 2.99 | 2.70 | 3.44 | +1.86 | +117.73% | 0.49 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 6.00 | 1.90 | 4.15 | 3.03 | 2.09 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 4:00:01 PM EST |
| 6.50 | 1.32 | 1.67 | 1.50 | 2.07 | 0.00 | 0.00% | 0.23 | 0 | 116 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 7.00 | 0.94 | 1.35 | 1.15 | 1.08 | -0.56 | -34.15% | 0.16 | 2 | 93 | 4.63 | 1.00 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 7.50 | 0.46 | 0.56 | 0.51 | 0.50 | -0.51 | -50.50% | 0.07 | 18 | 50 | 1.77 | 0.92 | 0.36 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 8.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.50 | -74.63% | 0.02 | 3,745 | 1,142 | 0.55 | 0.55 | 1.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 8.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.25 | -83.34% | 0.01 | 1,860 | 4,906 | 0.67 | 0.15 | 0.56 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 672 | 3,188 | 0.78 | 0.02 | 0.12 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 665 | 1.00 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 372 | 1.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 50 | 4.99 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 1.02 | 0.51 | % | 0.04 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.76 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.22 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.16 | 0.58 | % | 0.04 | 0 | 0 | 8.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 14.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 8.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 15.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.96 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.82 | 0.41 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 1.81 | 0.91 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.45 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 1.10 | 0.55 | 0.19 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.93 | 0.47 | 0.73 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.24 | +2,400.00% | 0.03 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.90 | 0.45 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.63 | 0.32 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 1 | 7.70 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 3 | 7.04 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 72 | 5.08 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/8/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 329 | 2.16 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 145 | 0.88 | 0.00 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 109 | 630 | 0.80 | -0.08 | 0.36 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 8.00 | 0.07 | 0.17 | 0.12 | 0.17 | +0.15 | +750.00% | 0.01 | 507 | 1,560 | 0.47 | -0.45 | 1.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 8.50 | 0.39 | 0.64 | 0.52 | 0.52 | +0.38 | +271.43% | 0.06 | 256 | 1,224 | 1.40 | -0.85 | 0.56 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 9.00 | 0.91 | 1.11 | 1.01 | 0.94 | +0.34 | +56.67% | 0.11 | 2 | 145 | 3.12 | -0.98 | 0.12 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 9.50 | 1.40 | 2.38 | 1.89 | 1.48 | 0.00 | 0.00% | 0.20 | 0 | 2 | 4.23 | -1.00 | 0.01 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 10.00 | 1.89 | 3.85 | 2.87 | 1.51 | 0.00 | 0.00% | 0.29 | 0 | 2 | 8.76 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 4:00:01 PM EST |
| 10.50 | 1.87 | 4.35 | 3.11 | 3.67 | 0.00 | 0.00% | 0.30 | 0 | 1 | 9.18 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 4:00:01 PM EST |
| 11.00 | 2.90 | 4.85 | 3.88 | % | 0.35 | 0 | 0 | 9.57 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 11.50 | 3.40 | 5.35 | 4.38 | % | 0.38 | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 12.00 | 3.95 | 5.85 | 4.90 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 12.50 | 4.40 | 6.15 | 5.28 | % | 0.42 | 0 | 0 | 9.90 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 13.00 | 4.90 | 6.85 | 5.88 | 5.43 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 13.50 | 5.40 | 7.35 | 6.38 | 5.83 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 14.00 | 5.95 | 7.85 | 6.90 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 14.50 | 6.40 | 8.35 | 7.38 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 15.00 | 6.90 | 8.85 | 7.88 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 15.50 | 7.45 | 9.35 | 8.40 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 16.00 | 7.90 | 9.85 | 8.88 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 16.50 | 8.45 | 10.35 | 9.40 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 17.00 | 8.90 | 10.85 | 9.88 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST |