Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $8.34 as of 6/13/2025 8:51:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.90 | 8.40 | 6.35 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 2.50 | 5.75 | 6.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 3.00 | 5.25 | 5.45 | 5.74 | 0.00 | 0.00% | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 3.50 | 4.75 | 5.35 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.00 | 4.30 | 4.45 | 4.32 | 0.00 | 0.00% | 0 | 30 | 1.35 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 4.50 | 2.52 | 3.95 | % | 0 | 0 | 1.48 | 1.00 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 5.00 | 2.71 | 5.15 | % | 0 | 0 | 2.55 | 0.99 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 5.50 | 1.95 | 3.10 | % | 0 | 0 | 2.03 | 0.97 | 0.04 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 6.00 | 0.49 | 2.88 | % | 0 | 0 | 1.83 | 0.94 | 0.06 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 6.50 | 1.70 | 2.11 | 2.04 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.88 | 0.10 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 7.00 | 0.70 | 2.30 | 1.52 | -0.05 | -3.19% | 1 | 2 | 1.70 | 0.82 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 0.26 | 1.69 | 1.10 | -0.08 | -6.78% | 2 | 6 | 0.57 | 0.73 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 0.82 | 1.07 | 0.89 | +0.06 | +7.23% | 531 | 235 | 0.67 | 0.63 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 0.58 | 0.61 | 0.60 | -0.01 | -1.64% | 38 | 187 | 0.57 | 0.52 | 0.21 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.00 | 0.39 | 0.47 | 0.45 | -0.05 | -10.00% | 261 | 497 | 0.63 | 0.42 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 0.27 | 0.44 | 0.27 | -0.04 | -12.91% | 5 | 119 | 0.66 | 0.34 | 0.19 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.28 | 0.21 | -0.06 | -22.23% | 1 | 70 | 0.70 | 0.27 | 0.17 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 1.86 | 0.13 | -0.05 | -27.78% | 1 | 2 | 2.42 | 0.19 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.16 | 0.12 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.12 | % | 0 | 0 | 0.83 | 0.09 | 0.08 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.05 | 0.05 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 1.84 | 0.02 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 1.96 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.15 | % | 0 | 0 | 2.27 | 0.00 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.15 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.95 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 1.15 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.32 | 0.00 | 0.00% | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 1.15 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.15 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.95 | % | 0 | 0 | 2.64 | 0.00 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 1 | 2.32 | -0.01 | 0.02 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.46 | % | 0 | 0 | 1.28 | -0.03 | 0.04 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.33 | 0.09 | 0.00 | 0.00% | 0 | 103 | 1.70 | -0.06 | 0.06 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.13 | % | 0 | 0 | 0.70 | -0.12 | 0.10 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 7.00 | 0.13 | 1.56 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.32 | -0.18 | 0.14 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 0.27 | 0.33 | 0.37 | +0.03 | +8.83% | 26 | 54 | 0.61 | -0.27 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 0.45 | 0.52 | 0.49 | -0.03 | -5.77% | 5 | 21 | 0.62 | -0.37 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 1.46 | 0.77 | 0.00 | 0.00% | 0 | 26 | 1.57 | -0.48 | 0.21 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 9.00 | 1.03 | 1.10 | 1.02 | -0.03 | -2.86% | 27 | 143 | 0.61 | -0.58 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 0.54 | 2.43 | % | 0 | 0 | 0.76 | -0.66 | 0.19 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 10.00 | 0.95 | 1.91 | 1.88 | % | 5 | 0 | 0.81 | -0.73 | 0.17 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 10.50 | 1.87 | 2.64 | % | 0 | 0 | 0.61 | -0.81 | 0.14 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 11.00 | 1.81 | 2.97 | % | 0 | 0 | 0.90 | -0.84 | 0.12 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 12.00 | 2.64 | 4.00 | % | 0 | 0 | 0.88 | -0.91 | 0.08 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 13.00 | 3.65 | 5.25 | % | 0 | 0 | 2.11 | -0.95 | 0.05 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 14.00 | 5.60 | 5.85 | % | 0 | 0 | 1.82 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 15.00 | 6.20 | 7.85 | % | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 16.00 | 7.60 | 8.65 | % | 0 | 0 | 1.22 | -1.00 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 17.00 | 8.40 | 9.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |