Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $19.95 as of 5/22/2026 7:02:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 14.80 | 16.30 | 15.55 | 15.95 | 0.00 | 0.00% | 3.89 | 0 | 136 | 3.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:42 PM EST |
| 5.00 | 13.90 | 15.45 | 14.68 | 16.62 | 0.00 | 0.00% | 2.94 | 0 | 10 | 3.54 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 3:59:42 PM EST |
| 6.00 | 12.70 | 14.40 | 13.55 | 13.85 | 0.00 | 0.00% | 2.26 | 0 | 13 | 3.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:42 PM EST |
| 7.00 | 11.75 | 13.70 | 12.73 | 12.17 | 0.00 | 0.00% | 1.82 | 0 | 57 | 2.95 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 3:59:42 PM EST |
| 8.00 | 10.70 | 12.80 | 11.75 | 13.81 | 0.00 | 0.00% | 1.47 | 0 | 15 | 2.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:42 PM EST |
| 9.00 | 9.90 | 11.40 | 10.65 | 10.85 | 0.00 | 0.00% | 1.18 | 0 | 24 | 2.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:42 PM EST |
| 10.00 | 9.10 | 10.10 | 9.60 | 9.55 | -0.47 | -4.70% | 0.96 | 4 | 129 | 1.61 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 11.00 | 8.15 | 9.50 | 8.83 | 8.50 | 0.00 | 0.00% | 0.80 | 0 | 73 | 1.71 | 0.98 | 0.01 | 0.00 | 5/1/2026 | 5/22/2026 3:59:42 PM EST |
| 12.00 | 7.20 | 8.05 | 7.63 | 8.38 | 0.00 | 0.00% | 0.64 | 0 | 617 | 1.21 | 0.96 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 13.00 | 6.20 | 7.10 | 6.65 | 6.10 | 0.00 | 0.00% | 0.51 | 0 | 604 | 1.09 | 0.93 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 3:59:42 PM EST |
| 14.00 | 5.35 | 6.20 | 5.78 | 5.39 | 0.00 | 0.00% | 0.41 | 0 | 1,174 | 1.00 | 0.90 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 3:59:42 PM EST |
| 15.00 | 4.70 | 5.40 | 5.05 | 5.35 | 0.00 | 0.00% | 0.34 | 0 | 1,551 | 0.75 | 0.86 | 0.04 | -0.01 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 16.00 | 4.05 | 4.55 | 4.30 | 4.05 | -0.25 | -5.82% | 0.27 | 30 | 1,200 | 0.76 | 0.81 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 17.00 | 3.40 | 3.85 | 3.63 | 3.60 | -0.50 | -12.20% | 0.21 | 2 | 1,836 | 0.76 | 0.74 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 18.00 | 2.79 | 2.95 | 2.87 | 2.85 | -0.75 | -20.84% | 0.16 | 13 | 3,050 | 0.69 | 0.67 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 19.00 | 2.25 | 2.61 | 2.43 | 2.53 | -0.29 | -10.29% | 0.13 | 41 | 2,111 | 0.72 | 0.59 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 20.00 | 1.87 | 1.95 | 1.91 | 1.89 | -0.36 | -16.00% | 0.10 | 202 | 14,912 | 0.70 | 0.52 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 21.00 | 1.51 | 1.59 | 1.55 | 1.58 | -0.33 | -17.28% | 0.07 | 76 | 7,630 | 0.70 | 0.45 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 22.00 | 1.25 | 1.29 | 1.27 | 1.32 | -0.21 | -13.73% | 0.06 | 1,513 | 17,051 | 0.71 | 0.38 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 23.00 | 0.91 | 1.10 | 1.01 | 1.13 | -0.07 | -5.84% | 0.04 | 70 | 3,371 | 0.70 | 0.33 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 24.00 | 0.81 | 0.87 | 0.84 | 0.92 | -0.11 | -10.68% | 0.03 | 208 | 8,482 | 0.73 | 0.28 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 25.00 | 0.68 | 0.74 | 0.71 | 0.71 | -0.12 | -14.46% | 0.03 | 2,496 | 40,832 | 0.74 | 0.24 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 26.00 | 0.52 | 0.59 | 0.56 | 0.61 | -0.07 | -10.30% | 0.02 | 33 | 3,941 | 0.74 | 0.21 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 27.00 | 0.43 | 0.49 | 0.46 | 0.53 | -0.05 | -8.63% | 0.02 | 1,755 | 15,535 | 0.75 | 0.18 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 28.00 | 0.35 | 0.49 | 0.42 | 0.42 | -0.05 | -10.64% | 0.01 | 2 | 4,446 | 0.78 | 0.15 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 29.00 | 0.27 | 0.42 | 0.35 | 0.35 | -0.06 | -14.64% | 0.01 | 6 | 939 | 0.79 | 0.13 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 30.00 | 0.29 | 0.32 | 0.31 | 0.31 | -0.04 | -11.43% | 0.01 | 429 | 34,964 | 0.81 | 0.11 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 31.00 | 0.21 | 0.29 | 0.25 | 0.26 | +0.02 | +8.34% | 0.01 | 33 | 991 | 0.81 | 0.10 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 32.00 | 0.17 | 0.29 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 9,616 | 0.83 | 0.09 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 33.00 | 0.15 | 0.26 | 0.21 | 0.19 | +0.01 | +5.56% | 0.01 | 2 | 1,386 | 0.85 | 0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 34.00 | 0.00 | 0.42 | 0.21 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 658 | 1.05 | 0.05 | 0.02 | -0.01 | 5/15/2026 | 5/22/2026 3:59:42 PM EST |
| 35.00 | 0.09 | 0.21 | 0.15 | 0.18 | -0.01 | -5.27% | 0.00 | 7 | 15,059 | 0.86 | 0.05 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 36.00 | 0.00 | 0.19 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.94 | 0.04 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:42 PM EST |
| 37.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,197 | 1.04 | 0.03 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:42 PM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.88 | 0.03 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 39.00 | 0.02 | 0.34 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.95 | 0.03 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:42 PM EST |
| 40.00 | 0.07 | 0.14 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 53 | 9,319 | 0.95 | 0.03 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 41.00 | 0.03 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20,541 | 0.91 | 0.02 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 3 | 2.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:42 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 8 | 2.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 3:59:42 PM EST |
| 8.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:42 PM EST |
| 9.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 10.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 0.92 | -0.01 | 0.01 | 0.00 | 5/15/2026 | 5/22/2026 3:59:42 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.87 | -0.02 | 0.01 | 0.00 | 5/14/2026 | 5/22/2026 3:59:42 PM EST |
| 12.00 | 0.03 | 0.27 | 0.15 | 0.14 | +0.10 | +250.00% | 0.01 | 133 | 2,574 | 0.79 | -0.04 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 13.00 | 0.10 | 0.35 | 0.23 | 0.24 | +0.11 | +84.62% | 0.02 | 214 | 1,947 | 0.78 | -0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 14.00 | 0.17 | 0.45 | 0.31 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1,465 | 0.74 | -0.10 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 3:59:42 PM EST |
| 15.00 | 0.36 | 0.42 | 0.39 | 0.40 | +0.08 | +25.00% | 0.03 | 866 | 6,834 | 0.68 | -0.14 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 16.00 | 0.59 | 0.65 | 0.62 | 0.60 | +0.04 | +7.15% | 0.04 | 12 | 4,488 | 0.68 | -0.19 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 17.00 | 0.88 | 0.96 | 0.92 | 0.92 | +0.17 | +22.67% | 0.05 | 11 | 2,760 | 0.68 | -0.26 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 18.00 | 1.25 | 1.40 | 1.33 | 1.28 | -0.05 | -3.76% | 0.07 | 12 | 2,969 | 0.68 | -0.33 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 19.00 | 1.71 | 1.85 | 1.78 | 1.74 | +0.12 | +7.41% | 0.09 | 16 | 2,452 | 0.68 | -0.41 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 20.00 | 2.29 | 2.52 | 2.41 | 2.29 | +0.16 | +7.52% | 0.12 | 101 | 6,837 | 0.70 | -0.48 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 21.00 | 2.89 | 3.25 | 3.07 | 3.11 | +0.08 | +2.64% | 0.15 | 9 | 4,895 | 0.72 | -0.55 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 22.00 | 3.60 | 4.00 | 3.80 | 3.88 | +0.03 | +0.78% | 0.17 | 3 | 1,675 | 0.73 | -0.62 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 23.00 | 4.35 | 4.75 | 4.55 | 4.41 | 0.00 | 0.00% | 0.20 | 0 | 1,908 | 0.74 | -0.67 | 0.07 | -0.02 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 24.00 | 5.15 | 5.60 | 5.38 | 5.30 | 0.00 | 0.00% | 0.22 | 0 | 1,088 | 0.75 | -0.72 | 0.06 | -0.02 | 5/21/2026 | 5/22/2026 3:59:42 PM EST |
| 25.00 | 5.80 | 6.50 | 6.15 | 6.03 | 0.00 | 0.00% | 0.25 | 0 | 1,322 | 0.72 | -0.76 | 0.06 | -0.02 | 5/18/2026 | 5/22/2026 3:59:42 PM EST |
| 26.00 | 6.60 | 7.35 | 6.98 | 7.30 | 0.00 | 0.00% | 0.27 | 0 | 2,739 | 0.66 | -0.79 | 0.05 | -0.02 | 5/19/2026 | 5/22/2026 3:59:42 PM EST |
| 27.00 | 7.50 | 8.30 | 7.90 | 8.12 | +0.31 | +3.97% | 0.29 | 1 | 4,464 | 0.93 | -0.82 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 28.00 | 8.40 | 9.25 | 8.83 | 9.02 | +2.77 | +44.32% | 0.32 | 8 | 325 | 0.97 | -0.85 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:42 PM EST |
| 29.00 | 9.35 | 10.25 | 9.80 | 6.95 | 0.00 | 0.00% | 0.34 | 0 | 263 | 1.02 | -0.87 | 0.04 | -0.01 | 5/11/2026 | 5/22/2026 3:59:42 PM EST |
| 30.00 | 10.30 | 11.20 | 10.75 | 10.79 | 0.00 | 0.00% | 0.36 | 0 | 506 | 1.05 | -0.89 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 3:59:42 PM EST |
| 31.00 | 11.25 | 12.20 | 11.73 | 8.20 | 0.00 | 0.00% | 0.38 | 0 | 890 | 1.10 | -0.90 | 0.03 | -0.01 | 5/13/2026 | 5/22/2026 3:59:42 PM EST |
| 32.00 | 12.20 | 13.20 | 12.70 | 9.45 | 0.00 | 0.00% | 0.40 | 0 | 122 | 1.15 | -0.91 | 0.03 | -0.01 | 5/11/2026 | 5/22/2026 3:59:42 PM EST |
| 33.00 | 13.15 | 14.15 | 13.65 | 11.20 | 0.00 | 0.00% | 0.41 | 0 | 158 | 1.16 | -0.93 | 0.02 | -0.01 | 4/17/2026 | 5/22/2026 3:59:42 PM EST |
| 34.00 | 14.10 | 15.10 | 14.60 | % | 0.43 | 0 | 51 | 1.18 | -0.95 | 0.02 | -0.01 | 5/22/2026 3:59:42 PM EST | |||
| 35.00 | 15.15 | 16.15 | 15.65 | 15.05 | 0.00 | 0.00% | 0.45 | 0 | 125 | 1.25 | -0.95 | 0.02 | -0.01 | 4/27/2026 | 5/22/2026 3:59:42 PM EST |
| 36.00 | 16.10 | 17.15 | 16.63 | % | 0.46 | 0 | 5 | 1.29 | -0.96 | 0.01 | -0.01 | 5/22/2026 3:59:42 PM EST | |||
| 37.00 | 17.05 | 18.10 | 17.58 | 18.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.30 | -0.97 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:42 PM EST |
| 38.00 | 18.10 | 19.20 | 18.65 | % | 0.49 | 0 | 24 | 1.39 | -0.97 | 0.01 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 39.00 | 18.75 | 20.35 | 19.55 | % | 0.50 | 0 | 0 | 1.50 | -0.97 | 0.01 | 0.00 | 5/22/2026 3:59:42 PM EST | |||
| 40.00 | 19.75 | 21.35 | 20.55 | 21.01 | 0.00 | 0.00% | 0.51 | 0 | 32 | 1.54 | -0.97 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:42 PM EST |
| 41.00 | 20.65 | 22.35 | 21.50 | 17.30 | 0.00 | 0.00% | 0.52 | 0 | 23 | 1.57 | -0.98 | 0.01 | 0.00 | 5/13/2026 | 5/22/2026 3:59:42 PM EST |