Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $9.27 as of 7/11/2025 8:01:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 8.70 | 8.15 | 7.63 | 0.00 | 0.00% | 8.15 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:49 PM EST |
| 2.00 | 7.15 | 7.70 | 7.43 | 6.84 | 0.00 | 0.00% | 3.71 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 2.50 | 6.65 | 7.10 | 6.88 | 6.25 | 0.00 | 0.00% | 2.75 | 0 | 6 | 8.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 3.00 | 6.20 | 6.65 | 6.43 | 5.75 | 0.00 | 0.00% | 2.14 | 0 | 184 | 7.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 3.50 | 5.60 | 6.90 | 6.25 | 4.98 | 0.00 | 0.00% | 1.79 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 4.00 | 5.25 | 6.15 | 5.70 | 5.10 | +0.54 | +11.85% | 1.43 | 20 | 274 | 5.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 4.50 | 4.70 | 5.60 | 5.15 | % | 1.14 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 5.00 | 4.25 | 4.35 | 4.30 | 4.29 | +0.59 | +15.95% | 0.86 | 18 | 4,592 | 2.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 5.50 | 3.70 | 5.10 | 4.40 | 3.82 | +1.20 | +45.81% | 0.80 | 2 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 6.00 | 3.25 | 3.35 | 3.30 | 3.24 | +0.64 | +24.62% | 0.55 | 43 | 4,139 | 1.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 6.50 | 2.60 | 2.97 | 2.79 | 2.39 | +0.86 | +56.21% | 0.43 | 2 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 7.00 | 2.20 | 2.30 | 2.25 | 2.31 | +0.59 | +34.31% | 0.32 | 840 | 10,868 | 1.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 7.50 | 1.70 | 1.96 | 1.83 | 1.70 | +0.50 | +41.67% | 0.24 | 20 | 262 | 2.08 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 8.00 | 1.14 | 1.35 | 1.25 | 1.30 | +0.54 | +71.06% | 0.16 | 2,369 | 9,453 | 0.79 | 0.95 | 0.14 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 8.50 | 0.77 | 0.94 | 0.86 | 0.83 | +0.45 | +118.43% | 0.10 | 1,089 | 1,699 | 0.74 | 0.86 | 0.30 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 9.00 | 0.44 | 0.47 | 0.46 | 0.44 | +0.27 | +158.83% | 0.05 | 10,193 | 17,111 | 0.60 | 0.67 | 0.52 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 9.50 | 0.19 | 0.22 | 0.21 | 0.20 | +0.12 | +150.00% | 0.02 | 1,760 | 188 | 0.59 | 0.40 | 0.52 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 10.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.04 | +80.00% | 0.01 | 5,888 | 9,140 | 0.63 | 0.21 | 0.35 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 10.50 | 0.02 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 54 | 20 | 0.72 | 0.11 | 0.20 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 93 | 1,146 | 0.86 | 0.04 | 0.09 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.02 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 78 | 4,625 | 0.97 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 25 | 3.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 2.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:49 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.08 | % | 0.03 | 4 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.12 | +0.10 | +500.00% | 0.01 | 4 | 1,347 | 4.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,514 | 2.68 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:49 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,439 | 1.67 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 17 | 4.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.01 | 17 | 4,174 | 1.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 54 | 511 | 1.16 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1,025 | 4,466 | 0.74 | -0.05 | 0.14 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 8.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.15 | -71.43% | 0.01 | 393 | 233 | 0.61 | -0.14 | 0.30 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 9.00 | 0.17 | 0.24 | 0.21 | 0.18 | -0.32 | -64.00% | 0.02 | 1,124 | 848 | 0.58 | -0.33 | 0.52 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 9.50 | 0.40 | 0.58 | 0.49 | 0.45 | -0.73 | -61.87% | 0.05 | 312 | 101 | 0.57 | -0.60 | 0.52 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 10.00 | 0.70 | 0.83 | 0.77 | 0.80 | -0.58 | -42.03% | 0.08 | 26 | 132 | 0.47 | -0.79 | 0.35 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 10.50 | 1.16 | 1.51 | 1.34 | 2.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.40 | -0.89 | 0.20 | -0.01 | 6/26/2025 | 7/11/2025 3:59:49 PM EST |
| 11.00 | 1.62 | 1.96 | 1.79 | 1.92 | -0.44 | -18.65% | 0.16 | 28 | 36 | 1.45 | -0.96 | 0.09 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 11.50 | 1.85 | 2.48 | 2.17 | % | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.02 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 12.00 | 2.67 | 2.98 | 2.83 | 6.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.01 | 0.00 | 5/14/2025 | 7/11/2025 3:59:49 PM EST |
| 12.50 | 2.89 | 3.45 | 3.17 | 3.36 | % | 0.25 | 40 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 13.00 | 3.65 | 3.90 | 3.78 | % | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 13.50 | 4.15 | 5.25 | 4.70 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 14.00 | 3.85 | 4.95 | 4.40 | % | 0.31 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 15.00 | 4.80 | 5.90 | 5.35 | % | 0.36 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 16.00 | 5.75 | 6.95 | 6.35 | % | 0.40 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 17.00 | 6.70 | 7.85 | 7.28 | % | 0.43 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |