Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $19.71 as of 6/5/2026 5:12:11 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 | 11.75 | 15.10 | 13.43 | 16.86 | 0.00 | 0.00% | 3.36 | 0 | 137 | 6.69 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 5.00 | 10.75 | 14.10 | 12.43 | 15.70 | 0.00 | 0.00% | 2.49 | 0 | 10 | 5.52 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 6.00 | 10.60 | 12.25 | 11.43 | 13.98 | 0.00 | 0.00% | 1.91 | 0 | 9 | 3.65 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 7.00 | 9.45 | 11.70 | 10.58 | 11.62 | -0.55 | -4.52% | 1.51 | 1 | 57 | 3.66 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 8.00 | 8.35 | 10.70 | 9.53 | 13.81 | 0.00 | 0.00% | 1.19 | 0 | 15 | 3.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/5/2026 3:59:59 PM EST |
| 9.00 | 7.60 | 9.50 | 8.55 | 12.10 | 0.00 | 0.00% | 0.95 | 0 | 25 | 2.65 | 0.99 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:59 PM EST |
| 10.00 | 6.70 | 8.55 | 7.63 | 10.36 | 0.00 | 0.00% | 0.76 | 0 | 122 | 2.37 | 0.97 | 0.01 | 0.00 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 11.00 | 5.80 | 7.35 | 6.58 | 8.50 | 0.00 | 0.00% | 0.60 | 0 | 73 | 1.93 | 0.96 | 0.02 | -0.01 | 5/1/2026 | 6/5/2026 3:59:59 PM EST |
| 12.00 | 4.85 | 6.40 | 5.63 | 9.12 | 0.00 | 0.00% | 0.47 | 0 | 456 | 1.71 | 0.93 | 0.03 | -0.01 | 5/29/2026 | 6/5/2026 3:59:59 PM EST |
| 13.00 | 4.00 | 5.55 | 4.78 | 7.38 | 0.00 | 0.00% | 0.37 | 0 | 604 | 1.56 | 0.88 | 0.05 | -0.01 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 14.00 | 3.20 | 3.75 | 3.48 | 3.66 | -2.84 | -43.70% | 0.25 | 22 | 1,168 | 0.68 | 0.82 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 15.00 | 2.75 | 2.99 | 2.87 | 2.91 | -3.34 | -53.44% | 0.19 | 108 | 1,600 | 0.76 | 0.74 | 0.08 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 16.00 | 2.04 | 2.65 | 2.35 | 2.33 | -2.07 | -47.05% | 0.15 | 177 | 1,200 | 0.79 | 0.65 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 17.00 | 1.49 | 1.75 | 1.62 | 1.70 | -1.73 | -50.44% | 0.10 | 137 | 1,823 | 0.69 | 0.56 | 0.10 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 18.00 | 1.26 | 1.36 | 1.31 | 1.30 | -1.58 | -54.87% | 0.07 | 358 | 2,995 | 0.73 | 0.47 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 19.00 | 0.86 | 1.20 | 1.03 | 1.00 | -1.44 | -59.02% | 0.05 | 195 | 2,180 | 0.75 | 0.38 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 20.00 | 0.73 | 0.80 | 0.77 | 0.75 | -1.09 | -59.24% | 0.04 | 6,391 | 15,499 | 0.75 | 0.32 | 0.08 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 21.00 | 0.54 | 0.61 | 0.58 | 0.56 | -0.91 | -61.91% | 0.03 | 406 | 7,572 | 0.76 | 0.26 | 0.07 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 22.00 | 0.41 | 0.49 | 0.45 | 0.40 | -0.77 | -65.82% | 0.02 | 974 | 18,737 | 0.77 | 0.21 | 0.06 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 23.00 | 0.34 | 0.39 | 0.37 | 0.36 | -0.59 | -62.11% | 0.02 | 561 | 5,370 | 0.80 | 0.18 | 0.05 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 24.00 | 0.25 | 0.34 | 0.30 | 0.28 | -0.46 | -62.17% | 0.01 | 347 | 8,756 | 0.82 | 0.15 | 0.05 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 25.00 | 0.23 | 0.26 | 0.25 | 0.25 | -0.37 | -59.68% | 0.01 | 1,345 | 43,064 | 0.84 | 0.13 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 26.00 | 0.18 | 0.40 | 0.29 | 0.22 | -0.27 | -55.11% | 0.01 | 4 | 3,359 | 0.93 | 0.10 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 27.00 | 0.11 | 0.22 | 0.17 | 0.15 | -0.28 | -65.12% | 0.01 | 50 | 19,987 | 0.87 | 0.10 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 28.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.19 | -55.89% | 0.00 | 67 | 4,551 | 0.87 | 0.09 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 29.00 | 0.07 | 0.33 | 0.20 | 0.10 | -0.24 | -70.59% | 0.01 | 3 | 883 | 0.98 | 0.06 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 30.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.15 | -57.70% | 0.00 | 723 | 39,280 | 0.96 | 0.06 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 31.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 184 | 1,004 | 0.96 | 0.05 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 32.00 | 0.05 | 0.28 | 0.17 | 0.10 | -0.15 | -60.00% | 0.01 | 12 | 10,083 | 1.07 | 0.04 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 33.00 | 0.05 | 0.11 | 0.08 | 0.12 | -0.08 | -40.00% | 0.00 | 10 | 1,388 | 1.00 | 0.04 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 29 | 663 | 1.08 | 0.02 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 35.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 203 | 15,053 | 1.04 | 0.02 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 36.00 | 0.01 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.02 | 0.02 | 0.01 | 0.00 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.17 | -94.45% | 0.00 | 2 | 1,252 | 1.18 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 38.00 | 0.01 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.09 | 0.01 | 0.01 | 0.00 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.55 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.29 | 0.15 | 0.10 | +0.01 | +11.12% | 0.00 | 40 | 9,417 | 1.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 41.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 1 | 20,335 | 1.24 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 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 | 2.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1,007 | 2.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/5/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/5/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.05 | -0.01 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:59 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 30 | 1,238 | 0.79 | -0.03 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 11.00 | 0.03 | 0.37 | 0.20 | 0.06 | +0.03 | +100.00% | 0.02 | 3 | 711 | 0.92 | -0.04 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 1,343 | 3,153 | 0.77 | -0.07 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 13.00 | 0.21 | 0.26 | 0.24 | 0.13 | +0.05 | +62.50% | 0.02 | 10 | 2,231 | 0.72 | -0.12 | 0.05 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 14.00 | 0.40 | 0.45 | 0.43 | 0.43 | +0.29 | +207.15% | 0.03 | 94 | 1,457 | 0.71 | -0.18 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 15.00 | 0.69 | 0.76 | 0.73 | 0.75 | +0.46 | +158.63% | 0.05 | 408 | 7,266 | 0.72 | -0.26 | 0.08 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 16.00 | 1.09 | 1.19 | 1.14 | 1.16 | +0.69 | +146.81% | 0.07 | 145 | 4,633 | 0.73 | -0.35 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 17.00 | 1.60 | 1.67 | 1.64 | 1.64 | +0.93 | +130.99% | 0.10 | 208 | 2,947 | 0.73 | -0.44 | 0.10 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 18.00 | 2.20 | 2.33 | 2.27 | 2.27 | +1.18 | +108.26% | 0.13 | 169 | 3,055 | 0.75 | -0.53 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 19.00 | 2.88 | 3.05 | 2.97 | 3.00 | +1.47 | +96.08% | 0.16 | 69 | 1,973 | 0.76 | -0.62 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 20.00 | 3.45 | 3.80 | 3.63 | 3.65 | +1.60 | +78.05% | 0.18 | 92 | 6,941 | 0.72 | -0.68 | 0.08 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 21.00 | 4.25 | 4.75 | 4.50 | 4.45 | +1.78 | +66.67% | 0.21 | 34 | 4,999 | 0.75 | -0.74 | 0.07 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 22.00 | 4.05 | 5.65 | 4.85 | 5.35 | +2.10 | +64.62% | 0.22 | 6 | 1,746 | 0.94 | -0.79 | 0.06 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 23.00 | 5.85 | 6.60 | 6.23 | 5.95 | +1.75 | +41.67% | 0.27 | 56 | 1,904 | 1.00 | -0.82 | 0.05 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 24.00 | 6.90 | 7.60 | 7.25 | 7.20 | +2.28 | +46.35% | 0.30 | 2 | 1,082 | 1.08 | -0.85 | 0.05 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 25.00 | 8.00 | 8.45 | 8.23 | 8.25 | +2.75 | +50.00% | 0.33 | 10 | 1,323 | 1.06 | -0.87 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 26.00 | 8.80 | 9.35 | 9.08 | 9.25 | +2.92 | +46.13% | 0.35 | 18 | 2,747 | 1.06 | -0.90 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 27.00 | 8.65 | 10.40 | 9.53 | 7.17 | 0.00 | 0.00% | 0.35 | 0 | 4,465 | 1.16 | -0.91 | 0.03 | -0.01 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 28.00 | 10.85 | 11.30 | 11.08 | 10.93 | +1.91 | +21.18% | 0.40 | 5 | 317 | 1.14 | -0.91 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 29.00 | 10.50 | 12.35 | 11.43 | 8.65 | 0.00 | 0.00% | 0.39 | 0 | 263 | 1.23 | -0.94 | 0.02 | -0.01 | 5/29/2026 | 6/5/2026 3:59:59 PM EST |
| 30.00 | 11.45 | 13.30 | 12.38 | 9.83 | 0.00 | 0.00% | 0.41 | 0 | 507 | 1.24 | -0.94 | 0.02 | -0.01 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 31.00 | 12.50 | 14.40 | 13.45 | 8.20 | 0.00 | 0.00% | 0.43 | 0 | 890 | 1.38 | -0.95 | 0.02 | -0.01 | 5/13/2026 | 6/5/2026 3:59:59 PM EST |
| 32.00 | 13.50 | 15.35 | 14.43 | 9.45 | 0.00 | 0.00% | 0.45 | 0 | 122 | 1.39 | -0.96 | 0.02 | -0.01 | 5/11/2026 | 6/5/2026 3:59:59 PM EST |
| 33.00 | 14.50 | 16.30 | 15.40 | 11.20 | 0.00 | 0.00% | 0.47 | 0 | 158 | 1.39 | -0.96 | 0.01 | -0.01 | 4/17/2026 | 6/5/2026 3:59:59 PM EST |
| 34.00 | 15.45 | 17.70 | 16.58 | % | 0.49 | 0 | 51 | 1.74 | -0.98 | 0.01 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 35.00 | 16.45 | 18.55 | 17.50 | 15.05 | 0.00 | 0.00% | 0.50 | 0 | 125 | 1.68 | -0.98 | 0.01 | 0.00 | 4/27/2026 | 6/5/2026 3:59:59 PM EST |
| 36.00 | 17.30 | 20.15 | 18.73 | % | 0.52 | 0 | 5 | 2.10 | -0.98 | 0.01 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 37.00 | 18.80 | 20.65 | 19.73 | 18.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.84 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 6/5/2026 3:59:59 PM EST |
| 38.00 | 19.80 | 21.75 | 20.78 | % | 0.55 | 0 | 24 | 1.95 | -0.99 | 0.01 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 39.00 | 20.30 | 22.50 | 21.40 | % | 0.55 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 40.00 | 21.45 | 23.40 | 22.43 | 21.01 | 0.00 | 0.00% | 0.56 | 0 | 32 | 1.77 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 3:59:59 PM EST |
| 41.00 | 22.80 | 24.65 | 23.73 | 17.30 | 0.00 | 0.00% | 0.58 | 0 | 23 | 2.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 3:59:59 PM EST |