Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $5.89 as of 5/27/2025 3:51:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 5.45 | 4.84 | 0.00 | 0.00% | 0 | 24 | 4.54 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 2.00 | 4.20 | 4.30 | 4.70 | 0.00 | 0.00% | 0 | 11 | 1.76 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:58:50 PM EST |
| 3.00 | 3.15 | 3.30 | 3.65 | 0.00 | 0.00% | 0 | 187 | 1.14 | 0.98 | 0.02 | 0.00 | 4/17/2025 | 5/27/2025 1:58:50 PM EST |
| 4.00 | 2.20 | 2.29 | 2.26 | +0.36 | +18.95% | 190 | 687 | 0.77 | 0.94 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 5.00 | 1.33 | 1.36 | 1.34 | +0.24 | +21.82% | 113 | 5,228 | 0.59 | 0.84 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 6.00 | 0.64 | 0.65 | 0.64 | +0.16 | +33.34% | 130 | 6,510 | 0.56 | 0.62 | 0.32 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 7.00 | 0.26 | 0.27 | 0.27 | +0.05 | +22.73% | 1,407 | 24,543 | 0.57 | 0.32 | 0.28 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 8.00 | 0.10 | 0.12 | 0.12 | +0.02 | +20.00% | 220 | 9,003 | 0.60 | 0.17 | 0.18 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 9.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 25 | 6,678 | 0.68 | 0.09 | 0.10 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 10.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 112 | 3,986 | 0.73 | 0.05 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 11.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 10 | 866 | 0.85 | 0.03 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 12.00 | 0.02 | 0.04 | 0.04 | -0.05 | -55.56% | 152 | 3,393 | 0.99 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.12 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 2.00 | 0.00 | 0.12 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:50 PM EST | |||
| 3.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 485 | 1.09 | -0.02 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 1:58:50 PM EST |
| 4.00 | 0.02 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1,372 | 0.89 | -0.06 | 0.06 | 0.00 | 5/23/2025 | 5/27/2025 1:58:50 PM EST |
| 5.00 | 0.10 | 0.12 | 0.11 | -0.06 | -35.30% | 15 | 5,896 | 0.60 | -0.16 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 6.00 | 0.39 | 0.41 | 0.40 | -0.16 | -28.58% | 26 | 11,210 | 0.55 | -0.38 | 0.32 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 7.00 | 1.02 | 1.04 | 1.03 | -0.23 | -18.26% | 35 | 3,252 | 0.58 | -0.68 | 0.28 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 8.00 | 1.86 | 1.90 | 1.91 | -0.61 | -24.21% | 10 | 487 | 0.66 | -0.83 | 0.18 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 9.00 | 2.81 | 2.87 | 2.80 | 0.00 | 0.00% | 0 | 217 | 0.72 | -0.91 | 0.10 | 0.00 | 4/21/2025 | 5/27/2025 1:58:50 PM EST |
| 10.00 | 3.75 | 3.85 | 3.80 | -0.62 | -14.03% | 10 | 24 | 0.58 | -0.95 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 1:58:50 PM EST |
| 11.00 | 4.75 | 4.85 | 5.42 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.97 | 0.04 | 0.00 | 5/9/2025 | 5/27/2025 1:58:50 PM EST |
| 12.00 | 5.75 | 5.85 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:58:50 PM EST |