Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $15.60 as of 7/30/2026 6:52:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.75 | 10.75 | 10.25 | 10.35 | +0.29 | +2.89% | 2.05 | 12 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 6.00 | 8.85 | 10.40 | 9.63 | 9.40 | +0.25 | +2.74% | 1.61 | 12 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 7.00 | 7.90 | 8.75 | 8.33 | 8.45 | +0.32 | +3.94% | 1.19 | 9 | 4 | 9.61 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 8.00 | 7.00 | 7.95 | 7.48 | 7.10 | -0.12 | -1.67% | 0.94 | 4 | 5 | 8.83 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 9.00 | 6.05 | 7.50 | 6.78 | 6.20 | -0.03 | -0.49% | 0.75 | 8 | 5 | 6.89 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 10.00 | 4.70 | 5.75 | 5.23 | 4.98 | -0.34 | -6.40% | 0.52 | 22 | 20 | 5.75 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 11.00 | 3.60 | 4.80 | 4.20 | 4.17 | -0.08 | -1.89% | 0.38 | 1 | 7 | 4.71 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 11.50 | 3.10 | 4.60 | 3.85 | 3.76 | -0.81 | -17.73% | 0.33 | 5 | 12 | 6.76 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 12.00 | 3.05 | 4.30 | 3.68 | 3.10 | -0.26 | -7.74% | 0.31 | 5 | 6 | 3.73 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 12.50 | 2.00 | 3.65 | 2.83 | 2.75 | -0.91 | -24.87% | 0.23 | 1 | 51 | 5.72 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 13.00 | 2.07 | 2.86 | 2.47 | 2.29 | -0.38 | -14.24% | 0.19 | 27 | 34 | 2.50 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 13.50 | 1.73 | 2.24 | 1.99 | 1.93 | +0.07 | +3.77% | 0.15 | 9 | 36 | 2.60 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 14.00 | 1.49 | 1.86 | 1.68 | 1.68 | +0.32 | +23.53% | 0.12 | 36 | 31 | 1.92 | 0.99 | 0.02 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 14.50 | 0.91 | 1.44 | 1.18 | 1.04 | +0.04 | +4.00% | 0.08 | 44 | 3 | 1.65 | 0.94 | 0.17 | -0.02 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 15.00 | 0.63 | 0.75 | 0.69 | 0.65 | 0.00 | 0.00% | 0.05 | 2,925 | 430 | 0.48 | 0.83 | 0.39 | -0.07 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 15.50 | 0.31 | 0.45 | 0.38 | 0.35 | -0.05 | -12.50% | 0.02 | 1,716 | 323 | 0.77 | 0.59 | 0.65 | -0.14 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 16.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.12 | -50.00% | 0.01 | 1,029 | 963 | 0.69 | 0.29 | 0.52 | -0.10 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 16.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 208 | 2,428 | 0.78 | 0.12 | 0.27 | -0.04 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 341 | 2,108 | 1.08 | 0.04 | 0.10 | -0.01 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 153 | 1,603 | 1.21 | 0.01 | 0.03 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 64 | 2,258 | 1.65 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 18.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.02 | -50.00% | 0.01 | 51 | 685 | 1.76 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 83 | 1,064 | 1.78 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 674 | 1.97 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 2,047 | 2.16 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:52 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 379 | 2.96 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 754 | 3.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:52 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 392 | 3.50 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 22.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:52 PM EST | |||
| 23.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 372 | 5.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:43:52 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:43:52 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 231 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/30/2026 3:43:52 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:52 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:43:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:43:52 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:52 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.01 | % | 0.01 | 22 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST | |
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:52 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:52 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:52 PM EST |
| 11.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 7.62 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/30/2026 3:43:52 PM EST |
| 11.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:52 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/30/2026 3:43:52 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 3.17 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:43:52 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 123 | 73 | 2.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 29 | 813 | 2.36 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 14.00 | 0.00 | 0.24 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 516 | 990 | 2.56 | -0.01 | 0.02 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 14.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 146 | 608 | 0.95 | -0.06 | 0.17 | -0.02 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 15.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.34 | -85.00% | 0.00 | 257 | 1,195 | 0.77 | -0.17 | 0.39 | -0.07 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 15.50 | 0.16 | 0.25 | 0.21 | 0.20 | -0.48 | -70.59% | 0.01 | 287 | 949 | 0.84 | -0.41 | 0.65 | -0.14 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 16.00 | 0.41 | 0.60 | 0.51 | 0.54 | -0.18 | -25.00% | 0.03 | 82 | 1,968 | 0.86 | -0.71 | 0.52 | -0.10 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 16.50 | 0.79 | 1.07 | 0.93 | 0.89 | -0.40 | -31.01% | 0.06 | 34 | 560 | 1.55 | -0.88 | 0.27 | -0.04 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 17.00 | 1.28 | 1.71 | 1.50 | 1.52 | +0.09 | +6.30% | 0.09 | 2,673 | 1,755 | 2.40 | -0.96 | 0.10 | -0.01 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 17.50 | 1.62 | 2.45 | 2.04 | 2.02 | +0.02 | +1.00% | 0.12 | 1,545 | 1,029 | 3.99 | -0.99 | 0.03 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 18.00 | 2.25 | 2.93 | 2.59 | 2.51 | +0.21 | +9.13% | 0.14 | 5,984 | 3,987 | 4.02 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 18.50 | 2.75 | 3.05 | 2.90 | 3.05 | -0.23 | -7.02% | 0.16 | 140 | 94 | 2.73 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 19.00 | 3.25 | 4.05 | 3.65 | 3.93 | -0.03 | -0.76% | 0.19 | 1,950 | 1,299 | 5.20 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 19.50 | 3.75 | 4.45 | 4.10 | 4.75 | +0.86 | +22.11% | 0.21 | 244 | 162 | 5.37 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 20.00 | 3.65 | 5.80 | 4.73 | 5.06 | +0.56 | +12.45% | 0.24 | 1 | 44 | 8.46 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 20.50 | 4.75 | 6.30 | 5.53 | 6.30 | +1.05 | +20.00% | 0.27 | 516 | 343 | 8.81 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 21.00 | 4.55 | 6.85 | 5.70 | 5.65 | 0.00 | 0.00% | 0.27 | 0 | 6 | 9.30 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:43:52 PM EST |
| 21.50 | 5.50 | 7.30 | 6.40 | 6.49 | +0.32 | +5.19% | 0.30 | 3 | 1 | 9.45 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 22.00 | 5.55 | 7.85 | 6.70 | 6.39 | 0.00 | 0.00% | 0.30 | 0 | 1 | 9.92 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:52 PM EST |
| 22.50 | 6.50 | 7.85 | 7.18 | 7.50 | +0.58 | +8.39% | 0.32 | 3 | 2 | 8.47 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 23.00 | 6.55 | 7.70 | 7.13 | 7.90 | +0.57 | +7.78% | 0.31 | 2 | 4 | 6.20 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 24.00 | 8.10 | 9.85 | 8.98 | 8.87 | +0.06 | +0.69% | 0.37 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 25.00 | 8.50 | 10.50 | 9.50 | 9.93 | +0.21 | +2.16% | 0.38 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 26.00 | 10.15 | 10.95 | 10.55 | 10.65 | -0.23 | -2.12% | 0.41 | 2 | 1 | 8.48 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 27.00 | 10.60 | 11.75 | 11.18 | 11.55 | -0.23 | -1.96% | 0.41 | 7 | 6 | 7.82 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |
| 30.00 | 13.95 | 15.65 | 14.80 | 15.03 | +0.44 | +3.02% | 0.49 | 6 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:52 PM EST |