Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $18.80 as of 8/14/2026 7:22:01 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 | 17.00 | 19.15 | 18.08 | 17.75 | 0.00 | 0.00% | 18.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 2.00 | 16.20 | 18.50 | 17.35 | 16.72 | 0.00 | 0.00% | 8.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 3.00 | 16.00 | 18.15 | 17.08 | 16.36 | 0.00 | 0.00% | 5.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:47 PM EST |
| 4.00 | 14.95 | 16.15 | 15.55 | 14.80 | 0.00 | 0.00% | 3.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 5.00 | 14.05 | 15.05 | 14.55 | 14.43 | -0.01 | -0.07% | 2.91 | 2 | 10 | 9.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 6.00 | 12.40 | 14.15 | 13.28 | 12.30 | 0.00 | 0.00% | 2.21 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 7.00 | 12.00 | 14.15 | 13.08 | 12.34 | 0.00 | 0.00% | 1.87 | 0 | 0 | 9.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:47 PM EST |
| 8.00 | 11.00 | 11.95 | 11.48 | 11.38 | 0.00 | 0.00% | 1.44 | 0 | 1 | 5.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:47 PM EST |
| 9.00 | 10.00 | 11.00 | 10.50 | 9.71 | 0.00 | 0.00% | 1.17 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 10.00 | 9.00 | 9.95 | 9.48 | 8.95 | 0.00 | 0.00% | 0.95 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 11.00 | 8.00 | 9.15 | 8.58 | 4.33 | 0.00 | 0.00% | 0.78 | 0 | 9 | 4.51 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:47 PM EST |
| 11.50 | 7.50 | 8.50 | 8.00 | % | 0.70 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 12.00 | 7.00 | 8.15 | 7.58 | 6.39 | 0.00 | 0.00% | 0.63 | 0 | 88 | 3.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:47 PM EST |
| 12.50 | 6.50 | 7.40 | 6.95 | 6.64 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:47 PM EST |
| 13.00 | 6.00 | 7.00 | 6.50 | 5.80 | 0.00 | 0.00% | 0.50 | 0 | 30 | 3.25 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:47 PM EST |
| 13.50 | 5.50 | 6.45 | 5.98 | 4.65 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:47 PM EST |
| 14.00 | 5.00 | 5.95 | 5.48 | 4.80 | 0.00 | 0.00% | 0.39 | 0 | 252 | 2.74 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 14.50 | 4.60 | 4.90 | 4.75 | 4.77 | 0.00 | 0.00% | 0.33 | 0 | 32 | 1.50 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:47 PM EST |
| 15.00 | 4.15 | 4.40 | 4.28 | 4.27 | +0.58 | +15.72% | 0.29 | 15 | 655 | 1.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 15.50 | 3.50 | 4.05 | 3.78 | 3.35 | 0.00 | 0.00% | 0.24 | 0 | 644 | 1.53 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 16.00 | 3.15 | 3.40 | 3.28 | 3.25 | +0.40 | +14.04% | 0.20 | 66 | 6,162 | 1.08 | 0.99 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 16.50 | 2.58 | 3.20 | 2.89 | 2.35 | 0.00 | 0.00% | 0.18 | 0 | 1,130 | 1.43 | 0.98 | 0.04 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 17.00 | 2.25 | 2.35 | 2.30 | 2.31 | +0.41 | +21.58% | 0.14 | 212 | 8,959 | 0.71 | 0.95 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 17.50 | 1.67 | 1.94 | 1.81 | 1.87 | +0.41 | +28.09% | 0.10 | 16 | 514 | 0.74 | 0.89 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 18.00 | 1.40 | 1.56 | 1.48 | 1.47 | +0.35 | +31.25% | 0.08 | 206 | 10,214 | 0.64 | 0.81 | 0.18 | -0.03 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 18.50 | 0.98 | 1.14 | 1.06 | 1.06 | +0.20 | +23.26% | 0.06 | 363 | 642 | 0.58 | 0.70 | 0.22 | -0.04 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 19.00 | 0.72 | 0.80 | 0.76 | 0.76 | +0.12 | +18.75% | 0.04 | 274 | 2,947 | 0.59 | 0.58 | 0.25 | -0.04 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 19.50 | 0.47 | 0.53 | 0.50 | 0.50 | +0.14 | +38.89% | 0.03 | 581 | 636 | 0.57 | 0.46 | 0.25 | -0.05 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 20.00 | 0.32 | 0.36 | 0.34 | 0.34 | +0.06 | +21.43% | 0.02 | 1,205 | 7,794 | 0.62 | 0.34 | 0.23 | -0.04 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 20.50 | 0.20 | 0.25 | 0.23 | 0.21 | +0.02 | +10.53% | 0.01 | 420 | 285 | 0.61 | 0.24 | 0.19 | -0.04 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 21.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.02 | +16.67% | 0.01 | 891 | 5,469 | 0.62 | 0.17 | 0.15 | -0.03 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 21.50 | 0.07 | 0.14 | 0.11 | 0.10 | -0.06 | -37.50% | 0.01 | 75 | 226 | 0.66 | 0.11 | 0.11 | -0.02 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 22.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 249 | 2,948 | 0.68 | 0.07 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 106 | 43 | 0.86 | 0.04 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 23.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 19 | 5,289 | 0.71 | 0.03 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,797 | 1.29 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,280 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,485 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.15 | +0.11 | +275.00% | 0.00 | 1 | 7,789 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 7,803 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 719 | 1.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,606 | 1.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,770 | 1.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 1.82 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:47 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.61 | 0.31 | % | 0.04 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.59 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:47 PM EST |
| 9.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 137 | 3.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.87 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:47 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,560 | 1.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:47 PM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 13.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 2,319 | 1.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 14.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.14 | -93.34% | 0.01 | 2 | 4,308 | 1.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 6,753 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:47 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 25 | 3,546 | 0.73 | -0.01 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 415 | 0.70 | -0.02 | 0.04 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 17.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 119 | 1,919 | 0.61 | -0.05 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 17.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 73 | 618 | 0.57 | -0.11 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 18.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.17 | -53.13% | 0.01 | 257 | 1,411 | 0.55 | -0.19 | 0.18 | -0.03 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 18.50 | 0.23 | 0.35 | 0.29 | 0.28 | -0.26 | -48.15% | 0.02 | 496 | 524 | 0.57 | -0.30 | 0.22 | -0.04 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 19.00 | 0.47 | 0.52 | 0.50 | 0.49 | -0.34 | -40.97% | 0.03 | 372 | 1,254 | 0.58 | -0.42 | 0.25 | -0.04 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 19.50 | 0.70 | 0.82 | 0.76 | 0.72 | -0.38 | -34.55% | 0.04 | 951 | 241 | 0.59 | -0.54 | 0.25 | -0.05 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 20.00 | 1.01 | 1.19 | 1.10 | 1.12 | -0.49 | -30.44% | 0.06 | 59 | 4,417 | 0.62 | -0.66 | 0.23 | -0.04 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 20.50 | 1.38 | 1.57 | 1.48 | 1.39 | -3.96 | -74.02% | 0.07 | 5 | 1 | 0.62 | -0.76 | 0.19 | -0.04 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 21.00 | 1.74 | 1.99 | 1.87 | 1.90 | -0.60 | -24.00% | 0.09 | 9 | 3,691 | 0.53 | -0.83 | 0.15 | -0.03 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 21.50 | 2.05 | 2.46 | 2.26 | 5.54 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.85 | -0.89 | 0.11 | -0.02 | 7/27/2026 | 8/14/2026 3:59:47 PM EST |
| 22.00 | 2.67 | 2.95 | 2.81 | 2.81 | -0.44 | -13.54% | 0.13 | 10 | 295 | 0.94 | -0.93 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 22.50 | 2.99 | 3.75 | 3.37 | % | 0.15 | 0 | 0 | 1.44 | -0.96 | 0.05 | -0.01 | 8/14/2026 3:59:47 PM EST | |||
| 23.00 | 3.55 | 3.90 | 3.73 | 3.60 | -0.10 | -2.71% | 0.16 | 1 | 252 | 1.05 | -0.97 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 24.00 | 4.20 | 5.45 | 4.83 | 5.21 | 0.00 | 0.00% | 0.20 | 0 | 205 | 2.00 | -0.99 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 3:59:47 PM EST |
| 25.00 | 5.40 | 6.20 | 5.80 | 5.83 | -0.49 | -7.76% | 0.23 | 1 | 68 | 1.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 26.00 | 6.35 | 6.85 | 6.60 | 7.26 | 0.00 | 0.00% | 0.25 | 0 | 775 | 1.41 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:47 PM EST |
| 27.00 | 7.50 | 7.90 | 7.70 | 7.54 | -3.05 | -28.81% | 0.29 | 1 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 28.00 | 8.55 | 8.90 | 8.73 | 10.93 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.80 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:47 PM EST |
| 29.00 | 9.60 | 9.90 | 9.75 | 9.66 | -2.49 | -20.50% | 0.34 | 3 | 3 | 1.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 30.00 | 10.10 | 11.20 | 10.65 | 11.24 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:47 PM EST |
| 31.00 | 11.20 | 12.00 | 11.60 | 8.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 8/14/2026 3:59:47 PM EST |
| 32.00 | 12.15 | 12.90 | 12.53 | 12.66 | -0.69 | -5.17% | 0.39 | 2 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 35.00 | 15.35 | 16.10 | 15.73 | 15.88 | +0.08 | +0.51% | 0.45 | 1 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |