Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $20.84 as of 1/30/2026 7:22:49 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 | 15.50 | 18.85 | 17.18 | 17.05 | +1.05 | +6.57% | 4.29 | 2 | 16 | 3.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 5.00 | 14.70 | 17.90 | 16.30 | 22.37 | 0.00 | 0.00% | 3.26 | 0 | 4 | 2.90 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 6.00 | 13.10 | 16.95 | 15.03 | 19.88 | 0.00 | 0.00% | 2.50 | 0 | 8 | 2.53 | 0.99 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 7.00 | 12.20 | 16.00 | 14.10 | 10.00 | 0.00 | 0.00% | 2.01 | 0 | 11 | 2.24 | 0.99 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:59 PM EST |
| 8.00 | 12.80 | 15.10 | 13.95 | 12.70 | 0.00 | 0.00% | 1.74 | 0 | 6 | 2.04 | 0.98 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:59 PM EST |
| 9.00 | 12.00 | 14.25 | 13.13 | 14.34 | -2.78 | -16.24% | 1.46 | 5 | 30 | 1.23 | 0.96 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 10.00 | 11.15 | 12.40 | 11.78 | 13.40 | -3.10 | -18.79% | 1.18 | 6 | 145 | 1.01 | 0.94 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 11.00 | 10.30 | 11.80 | 11.05 | 14.05 | 0.00 | 0.00% | 1.00 | 0 | 83 | 1.02 | 0.92 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 12.00 | 9.55 | 11.10 | 10.33 | 13.14 | 0.00 | 0.00% | 0.86 | 0 | 512 | 1.01 | 0.90 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 13.00 | 8.85 | 11.10 | 9.98 | 11.20 | -2.57 | -18.67% | 0.77 | 16 | 500 | 1.11 | 0.87 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 14.00 | 8.20 | 10.40 | 9.30 | 13.18 | 0.00 | 0.00% | 0.66 | 0 | 1,204 | 1.10 | 0.84 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 15.00 | 7.45 | 8.75 | 8.10 | 7.86 | -3.39 | -30.14% | 0.54 | 67 | 1,625 | 0.93 | 0.81 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 16.00 | 6.95 | 7.55 | 7.25 | 7.90 | -2.05 | -20.61% | 0.45 | 41 | 1,153 | 0.87 | 0.78 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 17.00 | 6.35 | 7.30 | 6.83 | 7.10 | -2.98 | -29.57% | 0.40 | 142 | 2,696 | 0.89 | 0.75 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 18.00 | 6.00 | 6.90 | 6.45 | 6.40 | -2.96 | -31.63% | 0.36 | 168 | 1,018 | 0.92 | 0.72 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 19.00 | 5.55 | 6.50 | 6.03 | 5.85 | -2.95 | -33.53% | 0.32 | 70 | 733 | 0.92 | 0.69 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 20.00 | 5.15 | 5.40 | 5.28 | 5.35 | -3.15 | -37.06% | 0.26 | 831 | 3,187 | 0.86 | 0.65 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 21.00 | 4.90 | 5.00 | 4.95 | 4.95 | -2.65 | -34.87% | 0.24 | 6,413 | 333 | 0.87 | 0.62 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 22.00 | 4.50 | 4.70 | 4.60 | 4.60 | -2.90 | -38.67% | 0.21 | 528 | 8,661 | 0.88 | 0.59 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 23.00 | 4.10 | 4.40 | 4.25 | 4.71 | -2.19 | -31.74% | 0.18 | 470 | 663 | 0.88 | 0.57 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 24.00 | 3.70 | 4.10 | 3.90 | 3.98 | -2.67 | -40.15% | 0.16 | 638 | 1,068 | 0.87 | 0.54 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 3.50 | 3.85 | 3.68 | 3.71 | -2.89 | -43.79% | 0.15 | 1,780 | 13,333 | 0.88 | 0.51 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 26.00 | 3.25 | 3.60 | 3.43 | 3.50 | -2.40 | -40.68% | 0.13 | 1,075 | 1,431 | 0.88 | 0.49 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 27.00 | 3.15 | 3.40 | 3.28 | 3.35 | -2.15 | -39.10% | 0.12 | 38 | 1,332 | 0.90 | 0.47 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 28.00 | 2.82 | 3.15 | 2.99 | 3.42 | -1.83 | -34.86% | 0.11 | 256 | 681 | 0.89 | 0.44 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 29.00 | 2.69 | 3.00 | 2.85 | 2.94 | -1.76 | -37.45% | 0.10 | 25 | 565 | 0.90 | 0.42 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 2.68 | 2.95 | 2.82 | 2.73 | -2.42 | -46.99% | 0.09 | 898 | 7,494 | 0.93 | 0.40 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 31.00 | 2.31 | 3.05 | 2.68 | 3.00 | -2.15 | -41.75% | 0.09 | 6 | 225 | 0.94 | 0.38 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 32.00 | 2.20 | 2.80 | 2.50 | 2.52 | -2.46 | -49.40% | 0.08 | 62 | 873 | 0.94 | 0.36 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 33.00 | 2.15 | 2.37 | 2.26 | 3.38 | -0.46 | -11.98% | 0.07 | 10 | 625 | 0.93 | 0.35 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 34.00 | 1.96 | 2.23 | 2.10 | 3.30 | -0.68 | -17.09% | 0.06 | 7 | 381 | 0.92 | 0.33 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 1.95 | 2.36 | 2.16 | 2.08 | -1.90 | -47.74% | 0.06 | 528 | 3,741 | 0.96 | 0.32 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 36.00 | 1.92 | 2.01 | 1.97 | 2.27 | -1.76 | -43.68% | 0.05 | 2 | 4 | 0.95 | 0.30 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 37.00 | 1.51 | 1.95 | 1.73 | 2.43 | -1.77 | -42.15% | 0.05 | 3 | 2 | 0.92 | 0.29 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 38.00 | 1.56 | 1.83 | 1.70 | 2.05 | -2.00 | -49.39% | 0.04 | 1 | 17 | 0.94 | 0.28 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 39.00 | 1.68 | 1.75 | 1.72 | 1.73 | -1.87 | -51.95% | 0.04 | 4 | 121 | 0.97 | 0.27 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 40.00 | 1.57 | 1.71 | 1.64 | 1.73 | -1.28 | -42.53% | 0.04 | 361 | 464 | 0.97 | 0.25 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 41.00 | 1.53 | 1.61 | 1.57 | 1.57 | -1.43 | -47.67% | 0.04 | 354 | 760 | 0.98 | 0.24 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 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 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 921 | 1.23 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.25 | -0.01 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.32 | 0.16 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.16 | -0.01 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:59 PM EST |
| 8.00 | 0.05 | 0.40 | 0.23 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.91 | -0.02 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 9.00 | 0.08 | 0.38 | 0.23 | 0.28 | -0.02 | -6.67% | 0.03 | 18 | 24 | 0.83 | -0.04 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.50 | +0.12 | +31.58% | 0.04 | 1 | 1,039 | 0.87 | -0.06 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 11.00 | 0.51 | 0.72 | 0.62 | 0.57 | +0.12 | +26.67% | 0.06 | 101 | 459 | 0.89 | -0.08 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 12.00 | 0.51 | 0.88 | 0.70 | 0.71 | +0.08 | +12.70% | 0.06 | 5 | 214 | 0.83 | -0.10 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 13.00 | 0.98 | 1.15 | 1.07 | 1.00 | +0.20 | +25.00% | 0.08 | 2 | 329 | 0.87 | -0.13 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 14.00 | 1.23 | 1.60 | 1.42 | 1.35 | +0.58 | +75.33% | 0.10 | 8 | 450 | 0.88 | -0.16 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 15.00 | 1.49 | 1.99 | 1.74 | 1.70 | +0.33 | +24.09% | 0.12 | 109 | 890 | 0.87 | -0.19 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 16.00 | 2.04 | 2.23 | 2.14 | 2.06 | +0.46 | +28.75% | 0.13 | 134 | 632 | 0.87 | -0.22 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 17.00 | 2.28 | 2.69 | 2.49 | 2.49 | +0.54 | +27.70% | 0.15 | 99 | 1,893 | 0.85 | -0.25 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 18.00 | 2.86 | 3.20 | 3.03 | 3.05 | +0.62 | +25.52% | 0.17 | 96 | 219 | 0.86 | -0.28 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 19.00 | 3.50 | 3.70 | 3.60 | 3.57 | +1.11 | +45.13% | 0.19 | 12 | 303 | 0.87 | -0.31 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 20.00 | 3.85 | 4.30 | 4.08 | 4.21 | +1.00 | +31.16% | 0.20 | 105 | 333 | 0.86 | -0.35 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 21.00 | 4.50 | 5.10 | 4.80 | 4.65 | +0.95 | +25.68% | 0.23 | 26 | 115 | 0.88 | -0.38 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 22.00 | 5.35 | 5.55 | 5.45 | 5.35 | +1.10 | +25.89% | 0.25 | 7 | 264 | 0.89 | -0.41 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 23.00 | 6.00 | 6.20 | 6.10 | 5.80 | +1.00 | +20.84% | 0.27 | 21 | 210 | 0.89 | -0.43 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 24.00 | 6.65 | 6.90 | 6.78 | 6.55 | +1.13 | +20.85% | 0.28 | 41 | 275 | 0.89 | -0.46 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 7.15 | 7.85 | 7.50 | 7.20 | +1.20 | +20.00% | 0.30 | 46 | 646 | 0.89 | -0.49 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 26.00 | 8.20 | 8.40 | 8.30 | 8.25 | +1.80 | +27.91% | 0.32 | 53 | 2,665 | 0.91 | -0.51 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 27.00 | 8.50 | 9.30 | 8.90 | 7.00 | 0.00 | 0.00% | 0.33 | 0 | 261 | 0.88 | -0.53 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 28.00 | 9.70 | 10.10 | 9.90 | 9.50 | +1.53 | +19.20% | 0.35 | 6 | 182 | 0.93 | -0.56 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 29.00 | 10.35 | 10.90 | 10.63 | 8.33 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.92 | -0.58 | 0.03 | -0.02 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 11.40 | 11.90 | 11.65 | 11.60 | +2.10 | +22.11% | 0.39 | 47 | 189 | 0.96 | -0.60 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 31.00 | 11.35 | 12.60 | 11.98 | 9.99 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.86 | -0.62 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 32.00 | 12.95 | 13.40 | 13.18 | 13.06 | +2.16 | +19.82% | 0.41 | 35 | 35 | 0.94 | -0.64 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 33.00 | 13.45 | 14.35 | 13.90 | 11.80 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.92 | -0.65 | 0.03 | -0.02 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 34.00 | 14.10 | 15.20 | 14.65 | 12.65 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.89 | -0.67 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 14.00 | 16.10 | 15.05 | 13.50 | 0.00 | 0.00% | 0.43 | 0 | 13 | 1.01 | -0.68 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 36.00 | 16.50 | 17.00 | 16.75 | 14.20 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.97 | -0.70 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 37.00 | 17.20 | 17.90 | 17.55 | % | 0.47 | 0 | 0 | 0.96 | -0.71 | 0.03 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 38.00 | 17.75 | 18.80 | 18.28 | % | 0.48 | 0 | 0 | 0.91 | -0.72 | 0.03 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 39.00 | 18.55 | 19.75 | 19.15 | % | 0.49 | 0 | 0 | 0.90 | -0.73 | 0.02 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 40.00 | 18.70 | 20.65 | 19.68 | % | 0.49 | 0 | 0 | 1.05 | -0.75 | 0.02 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 41.00 | 19.35 | 21.60 | 20.48 | % | 0.50 | 0 | 0 | 1.06 | -0.76 | 0.02 | -0.01 | 1/30/2026 3:59:59 PM EST |