Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $18.00 as of 6/19/2026 2:32:46 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 | 16.70 | 18.20 | 17.45 | 18.76 | 0.00 | 0.00% | 17.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 2.00 | 15.55 | 17.40 | 16.48 | % | 8.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 3.00 | 14.65 | 16.20 | 15.43 | 16.79 | 0.00 | 0.00% | 5.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 4.00 | 13.70 | 15.20 | 14.45 | 15.75 | 0.00 | 0.00% | 3.61 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 5.00 | 12.65 | 14.20 | 13.43 | 14.76 | 0.00 | 0.00% | 2.69 | 0 | 1 | 7.21 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 6.00 | 11.65 | 13.20 | 12.43 | % | 2.07 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 7.00 | 10.65 | 12.20 | 11.43 | % | 1.63 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 8.00 | 9.65 | 11.20 | 10.43 | % | 1.30 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 9.00 | 8.65 | 10.20 | 9.43 | 9.58 | -1.17 | -10.89% | 1.05 | 1 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 10.00 | 7.65 | 9.20 | 8.43 | 8.58 | -1.21 | -12.36% | 0.84 | 1 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 11.00 | 6.80 | 8.20 | 7.50 | % | 0.68 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 12.00 | 5.80 | 7.20 | 6.50 | 3.85 | 0.00 | 0.00% | 0.54 | 0 | 45 | 2.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:55 PM EST |
| 12.50 | 5.30 | 6.70 | 6.00 | % | 0.48 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 13.00 | 4.75 | 6.20 | 5.48 | 7.90 | 0.00 | 0.00% | 0.42 | 0 | 15 | 2.50 | 0.99 | 0.01 | -0.01 | 5/28/2026 | 6/18/2026 3:59:55 PM EST |
| 13.50 | 4.25 | 5.75 | 5.00 | % | 0.37 | 0 | 0 | 2.37 | 0.99 | 0.01 | -0.01 | 6/18/2026 3:59:55 PM EST | |||
| 14.00 | 3.75 | 5.25 | 4.50 | 2.78 | 0.00 | 0.00% | 0.32 | 0 | 35 | 2.20 | 0.94 | 0.04 | -0.02 | 6/9/2026 | 6/18/2026 3:59:55 PM EST |
| 14.50 | 3.30 | 4.75 | 4.03 | % | 0.28 | 0 | 0 | 2.02 | 0.93 | 0.04 | -0.02 | 6/18/2026 3:59:55 PM EST | |||
| 15.00 | 2.80 | 4.30 | 3.55 | 1.52 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.90 | 0.91 | 0.06 | -0.02 | 6/10/2026 | 6/18/2026 3:59:55 PM EST |
| 15.50 | 2.30 | 3.80 | 3.05 | 3.84 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.73 | 0.87 | 0.08 | -0.02 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 16.00 | 2.03 | 2.65 | 2.34 | 3.69 | 0.00 | 0.00% | 0.15 | 0 | 57 | 1.00 | 0.82 | 0.10 | -0.03 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 16.50 | 1.74 | 2.21 | 1.98 | 3.24 | 0.00 | 0.00% | 0.12 | 0 | 90 | 0.73 | 0.77 | 0.12 | -0.03 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 17.00 | 1.45 | 1.77 | 1.61 | 1.49 | -1.34 | -47.35% | 0.09 | 2 | 69 | 0.72 | 0.71 | 0.15 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 17.50 | 1.14 | 1.29 | 1.22 | 1.17 | -1.47 | -55.69% | 0.07 | 5 | 214 | 0.65 | 0.63 | 0.17 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 18.00 | 0.91 | 1.00 | 0.96 | 1.00 | -0.90 | -47.37% | 0.05 | 26 | 173 | 0.65 | 0.54 | 0.17 | -0.04 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 18.50 | 0.71 | 0.78 | 0.75 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.66 | 0.45 | 0.17 | -0.04 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 19.00 | 0.54 | 0.82 | 0.68 | 0.65 | -0.45 | -40.91% | 0.04 | 36 | 138 | 0.75 | 0.37 | 0.16 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 19.50 | 0.41 | 0.47 | 0.44 | 0.44 | -0.73 | -62.40% | 0.02 | 26 | 90 | 0.68 | 0.31 | 0.15 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 20.00 | 0.31 | 0.50 | 0.41 | 0.37 | -0.35 | -48.62% | 0.02 | 55 | 281 | 0.69 | 0.25 | 0.13 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 20.50 | 0.23 | 0.30 | 0.27 | 0.25 | -0.51 | -67.11% | 0.01 | 122 | 129 | 0.71 | 0.20 | 0.11 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 21.00 | 0.18 | 0.25 | 0.22 | 0.22 | -0.38 | -63.34% | 0.01 | 11 | 116 | 0.73 | 0.16 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 21.50 | 0.06 | 0.30 | 0.18 | 0.16 | -0.29 | -64.45% | 0.01 | 10 | 100 | 0.72 | 0.13 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 22.00 | 0.11 | 0.21 | 0.16 | 0.11 | -0.23 | -67.65% | 0.01 | 6 | 273 | 0.77 | 0.11 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 22.50 | 0.08 | 0.19 | 0.14 | 0.12 | -0.10 | -45.46% | 0.01 | 5 | 235 | 0.82 | 0.08 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 23.00 | 0.07 | 0.30 | 0.19 | 0.10 | -0.12 | -54.55% | 0.01 | 4 | 34 | 0.94 | 0.06 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.98 | 0.04 | 0.04 | -0.01 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 2 | 64 | 0.92 | 0.04 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 12 | 1.07 | 0.02 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 137 | 1.13 | 0.02 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.28 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.43 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:55 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.12 | 0.56 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.72 | 0.36 | % | 0.07 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.52 | 0.26 | % | 0.04 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.52 | 0.26 | % | 0.04 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.60 | -0.01 | 0.01 | -0.01 | 6/11/2026 | 6/18/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 1.95 | -0.01 | 0.01 | -0.01 | 6/18/2026 3:59:55 PM EST | |||
| 14.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.10 | -76.93% | 0.00 | 37 | 210 | 0.74 | -0.06 | 0.04 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 14.50 | 0.03 | 0.28 | 0.16 | 0.05 | % | 0.01 | 32 | 0 | 0.87 | -0.07 | 0.04 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST | |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 36 | 130 | 0.76 | -0.09 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 15.50 | 0.10 | 0.18 | 0.14 | 0.09 | -0.12 | -57.15% | 0.01 | 2 | 170 | 0.68 | -0.13 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 16.00 | 0.06 | 0.30 | 0.18 | 0.23 | +0.04 | +21.06% | 0.01 | 350 | 65 | 0.61 | -0.18 | 0.10 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 16.50 | 0.27 | 0.35 | 0.31 | 0.34 | +0.19 | +126.67% | 0.02 | 30 | 29 | 0.65 | -0.23 | 0.12 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 17.00 | 0.40 | 0.51 | 0.46 | 0.47 | +0.09 | +23.69% | 0.03 | 70 | 82 | 0.65 | -0.29 | 0.15 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 17.50 | 0.46 | 0.79 | 0.63 | 0.68 | +0.30 | +78.95% | 0.04 | 99 | 53 | 0.60 | -0.37 | 0.17 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 18.00 | 0.74 | 0.95 | 0.85 | 0.90 | +0.37 | +69.82% | 0.05 | 124 | 86 | 0.62 | -0.46 | 0.17 | -0.04 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 18.50 | 1.10 | 1.25 | 1.18 | 1.20 | +0.68 | +130.77% | 0.06 | 83 | 80 | 0.66 | -0.55 | 0.17 | -0.04 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 19.00 | 1.42 | 1.68 | 1.55 | 1.51 | +0.80 | +112.68% | 0.08 | 11 | 341 | 0.63 | -0.63 | 0.16 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 19.50 | 1.75 | 2.03 | 1.89 | 2.00 | +1.12 | +127.28% | 0.10 | 2 | 103 | 0.69 | -0.69 | 0.15 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 20.00 | 2.00 | 2.42 | 2.21 | 2.20 | +1.03 | +88.04% | 0.11 | 7 | 83 | 0.61 | -0.75 | 0.13 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 20.50 | 1.83 | 3.20 | 2.52 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 65 | 1.18 | -0.80 | 0.11 | -0.03 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 21.00 | 2.10 | 3.45 | 2.78 | 2.71 | +0.42 | +18.35% | 0.13 | 10 | 151 | 1.07 | -0.84 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 21.50 | 3.35 | 3.90 | 3.63 | 3.27 | -1.18 | -26.52% | 0.17 | 1 | 2 | 1.11 | -0.87 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 22.00 | 3.05 | 4.45 | 3.75 | 2.55 | 0.00 | 0.00% | 0.17 | 0 | 53 | 1.24 | -0.89 | 0.07 | -0.02 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 22.50 | 3.30 | 4.90 | 4.10 | 6.55 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.27 | -0.92 | 0.06 | -0.02 | 6/10/2026 | 6/18/2026 3:59:55 PM EST |
| 23.00 | 3.80 | 5.40 | 4.60 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.34 | -0.94 | 0.05 | -0.01 | 5/28/2026 | 6/18/2026 3:59:55 PM EST |
| 23.50 | 4.25 | 5.85 | 5.05 | % | 0.21 | 0 | 0 | 1.37 | -0.96 | 0.04 | -0.01 | 6/18/2026 3:59:55 PM EST | |||
| 24.00 | 4.75 | 6.35 | 5.55 | % | 0.23 | 0 | 0 | 1.43 | -0.96 | 0.03 | -0.01 | 6/18/2026 3:59:55 PM EST | |||
| 24.50 | 5.30 | 6.80 | 6.05 | % | 0.25 | 0 | 0 | 1.44 | -0.98 | 0.02 | -0.01 | 6/18/2026 3:59:55 PM EST | |||
| 25.00 | 5.80 | 7.30 | 6.55 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.50 | -0.98 | 0.02 | 0.00 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 25.50 | 6.30 | 7.75 | 7.03 | % | 0.28 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 26.00 | 6.80 | 8.25 | 7.53 | 8.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.56 | -0.99 | 0.01 | 0.00 | 6/8/2026 | 6/18/2026 3:59:55 PM EST |
| 27.00 | 7.90 | 9.35 | 8.63 | 8.67 | +1.88 | +27.69% | 0.32 | 1 | 1 | 1.79 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 28.00 | 8.80 | 10.25 | 9.53 | % | 0.34 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 29.00 | 9.75 | 11.25 | 10.50 | % | 0.36 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 30.00 | 10.45 | 12.70 | 11.58 | % | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST |