Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $17.33 as of 8/7/2026 7:32:44 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 | 12.90 | 14.60 | 13.75 | 13.30 | +1.03 | +8.40% | 2.75 | 1 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 7.00 | 10.85 | 12.60 | 11.73 | 11.19 | +0.91 | +8.86% | 1.68 | 1 | 3 | 8.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 8.00 | 9.90 | 11.60 | 10.75 | 7.50 | 0.00 | 0.00% | 1.34 | 0 | 5 | 7.11 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 9.00 | 8.90 | 10.60 | 9.75 | 7.09 | 0.00 | 0.00% | 1.08 | 0 | 3 | 6.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:05 PM EST |
| 10.00 | 7.95 | 9.60 | 8.78 | 8.62 | +1.29 | +17.60% | 0.88 | 1 | 2 | 5.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 11.00 | 6.90 | 8.60 | 7.75 | % | 0.70 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 11.50 | 6.30 | 8.10 | 7.20 | % | 0.63 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 12.00 | 5.80 | 7.20 | 6.50 | 3.42 | 0.00 | 0.00% | 0.54 | 0 | 82 | 3.67 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 12.50 | 5.30 | 7.10 | 6.20 | 5.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 13.00 | 4.95 | 6.65 | 5.80 | 3.65 | 0.00 | 0.00% | 0.45 | 0 | 19 | 3.88 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 13.50 | 4.45 | 6.15 | 5.30 | 1.95 | 0.00 | 0.00% | 0.39 | 0 | 26 | 3.62 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 14.00 | 3.95 | 5.65 | 4.80 | 1.20 | 0.00 | 0.00% | 0.34 | 0 | 4 | 3.37 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 14.50 | 3.45 | 4.00 | 3.73 | 3.67 | +2.40 | +188.98% | 0.26 | 4 | 7 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 15.00 | 3.25 | 3.50 | 3.38 | 3.35 | +0.96 | +40.17% | 0.23 | 163 | 286 | 1.15 | 0.99 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 15.50 | 2.39 | 3.15 | 2.77 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 604 | 1.30 | 0.98 | 0.03 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 16.00 | 2.33 | 2.60 | 2.47 | 2.41 | +0.97 | +67.37% | 0.15 | 28 | 562 | 1.05 | 0.95 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 16.50 | 1.82 | 2.06 | 1.94 | 1.94 | +0.77 | +65.82% | 0.12 | 111 | 362 | 0.80 | 0.90 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 17.00 | 1.44 | 1.65 | 1.55 | 1.53 | +0.72 | +88.89% | 0.09 | 69 | 715 | 0.63 | 0.83 | 0.16 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 17.50 | 1.10 | 1.26 | 1.18 | 1.16 | +0.63 | +118.87% | 0.07 | 143 | 626 | 0.65 | 0.73 | 0.21 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 18.00 | 0.80 | 0.92 | 0.86 | 0.83 | +0.40 | +93.03% | 0.05 | 335 | 415 | 0.65 | 0.61 | 0.25 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 18.50 | 0.56 | 0.63 | 0.60 | 0.61 | +0.33 | +117.86% | 0.03 | 403 | 380 | 0.64 | 0.49 | 0.25 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 19.00 | 0.37 | 0.45 | 0.41 | 0.42 | +0.22 | +110.00% | 0.02 | 4,149 | 327 | 0.65 | 0.37 | 0.23 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 19.50 | 0.26 | 0.32 | 0.29 | 0.26 | +0.01 | +4.00% | 0.01 | 269 | 572 | 0.68 | 0.27 | 0.20 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 20.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.10 | +111.12% | 0.01 | 464 | 614 | 0.69 | 0.20 | 0.16 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 20.50 | 0.11 | 0.14 | 0.13 | 0.12 | +0.03 | +33.34% | 0.01 | 35 | 110 | 0.70 | 0.14 | 0.13 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 21.00 | 0.07 | 0.10 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 181 | 222 | 0.72 | 0.10 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 21.50 | 0.03 | 0.11 | 0.07 | 0.13 | +0.03 | +30.00% | 0.00 | 39 | 71 | 0.75 | 0.07 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 22.00 | 0.02 | 0.20 | 0.11 | 0.04 | -0.05 | -55.56% | 0.01 | 16 | 94 | 0.91 | 0.04 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 22.50 | 0.01 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.76 | 0.02 | 0.02 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.90 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.94 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 1.94 | 0.97 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 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 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 1 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.01 | 1 | 42 | 2.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.44 | 0.22 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 99 | 2.91 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 20 | 5.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 1.07 | 0.54 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 327 | 3.57 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 277 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 73 | 131 | 0.96 | -0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.07 | -0.03 | -30.00% | 0.01 | 5 | 184 | 1.25 | -0.02 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | 0.09 | -0.06 | -40.00% | 0.00 | 36 | 295 | 0.87 | -0.05 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 16.50 | 0.06 | 0.13 | 0.10 | 0.08 | -0.21 | -72.42% | 0.01 | 90 | 244 | 0.66 | -0.10 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 17.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.34 | -69.39% | 0.01 | 408 | 268 | 0.61 | -0.17 | 0.16 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 17.50 | 0.13 | 0.35 | 0.24 | 0.29 | -0.46 | -61.34% | 0.01 | 153 | 214 | 0.58 | -0.27 | 0.21 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 18.00 | 0.42 | 0.53 | 0.48 | 0.45 | -0.75 | -62.50% | 0.03 | 309 | 106 | 0.64 | -0.39 | 0.25 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 18.50 | 0.67 | 0.75 | 0.71 | 0.70 | -0.84 | -54.55% | 0.04 | 180 | 150 | 0.64 | -0.51 | 0.25 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 19.00 | 0.76 | 1.19 | 0.98 | 0.98 | -0.68 | -40.97% | 0.05 | 53 | 123 | 0.59 | -0.63 | 0.23 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 19.50 | 1.27 | 3.20 | 2.24 | 1.35 | -1.16 | -46.22% | 0.11 | 2 | 97 | 1.51 | -0.73 | 0.20 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 20.00 | 1.71 | 1.97 | 1.84 | 1.86 | -0.64 | -25.60% | 0.09 | 11 | 39 | 0.72 | -0.80 | 0.16 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 20.50 | 1.81 | 3.65 | 2.73 | 5.33 | 0.00 | 0.00% | 0.13 | 0 | 5 | 2.28 | -0.86 | 0.13 | -0.03 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 21.00 | 2.60 | 3.20 | 2.90 | 2.68 | -2.98 | -52.65% | 0.14 | 50 | 11 | 1.42 | -0.90 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 21.50 | 2.58 | 4.50 | 3.54 | 5.45 | 0.00 | 0.00% | 0.16 | 0 | 19 | 2.42 | -0.93 | 0.07 | -0.02 | 7/24/2026 | 8/7/2026 4:00:05 PM EST |
| 22.00 | 3.20 | 4.95 | 4.08 | 6.56 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.50 | -0.96 | 0.05 | -0.01 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 22.50 | 3.50 | 5.45 | 4.48 | % | 0.20 | 0 | 0 | 2.62 | -0.98 | 0.02 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 23.00 | 4.00 | 5.95 | 4.98 | % | 0.22 | 0 | 0 | 2.75 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 24.00 | 4.90 | 6.95 | 5.93 | % | 0.25 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 25.00 | 5.80 | 7.85 | 6.83 | 8.12 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:05 PM EST |
| 26.00 | 6.80 | 8.95 | 7.88 | % | 0.30 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 30.00 | 10.30 | 12.95 | 11.63 | % | 0.39 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |