Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $16.89 as of 6/28/2026 8:04:39 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 | 14.55 | 17.15 | 15.85 | 15.55 | 0.00 | 0.00% | 15.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 3:59:54 PM EST |
| 2.00 | 13.00 | 17.05 | 15.03 | % | 7.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 3.00 | 12.00 | 15.30 | 13.65 | 16.76 | 0.00 | 0.00% | 4.55 | 0 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:54 PM EST |
| 4.00 | 11.80 | 13.95 | 12.88 | % | 3.22 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 5.00 | 11.05 | 13.15 | 12.10 | % | 2.42 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 6.00 | 9.05 | 11.65 | 10.35 | 13.81 | 0.00 | 0.00% | 1.72 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:54 PM EST |
| 7.00 | 9.05 | 10.55 | 9.80 | 10.81 | 0.00 | 0.00% | 1.40 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:54 PM EST |
| 8.00 | 8.05 | 9.55 | 8.80 | % | 1.10 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 9.00 | 7.60 | 8.75 | 8.18 | % | 0.91 | 0 | 0 | 1.72 | 0.99 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 10.00 | 6.60 | 7.60 | 7.10 | % | 0.71 | 0 | 0 | 1.38 | 0.98 | 0.01 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 11.00 | 5.70 | 6.65 | 6.18 | 8.40 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.22 | 0.96 | 0.02 | -0.01 | 4/29/2026 | 6/26/2026 3:59:54 PM EST |
| 12.00 | 5.00 | 5.65 | 5.33 | 5.46 | +0.66 | +13.75% | 0.44 | 1 | 9 | 1.04 | 0.92 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 13.00 | 3.95 | 4.90 | 4.43 | 4.20 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.01 | 0.87 | 0.05 | -0.01 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 14.00 | 3.30 | 4.10 | 3.70 | 3.88 | +0.08 | +2.11% | 0.26 | 2 | 51 | 0.73 | 0.81 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 15.00 | 2.85 | 3.25 | 3.05 | 3.20 | +0.45 | +16.37% | 0.20 | 13 | 269 | 0.75 | 0.73 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 16.00 | 2.28 | 2.54 | 2.41 | 2.43 | +0.24 | +10.96% | 0.15 | 31 | 441 | 0.72 | 0.65 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 17.00 | 1.85 | 1.91 | 1.88 | 1.96 | +0.22 | +12.65% | 0.11 | 43 | 1,930 | 0.70 | 0.56 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 18.00 | 1.46 | 1.51 | 1.49 | 1.51 | +0.14 | +10.22% | 0.08 | 1,266 | 1,170 | 0.71 | 0.48 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 19.00 | 1.15 | 1.20 | 1.18 | 1.20 | +0.12 | +11.12% | 0.06 | 182 | 965 | 0.71 | 0.40 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 20.00 | 0.90 | 0.95 | 0.93 | 0.97 | +0.12 | +14.12% | 0.05 | 405 | 3,421 | 0.72 | 0.34 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 21.00 | 0.72 | 0.75 | 0.74 | 0.75 | -0.03 | -3.85% | 0.04 | 65 | 1,950 | 0.73 | 0.28 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 22.00 | 0.56 | 0.62 | 0.59 | 0.61 | +0.08 | +15.10% | 0.03 | 139 | 1,115 | 0.75 | 0.23 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 23.00 | 0.45 | 0.51 | 0.48 | 0.47 | +0.03 | +6.82% | 0.02 | 212 | 4,443 | 0.76 | 0.19 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 24.00 | 0.37 | 0.43 | 0.40 | 0.37 | -0.01 | -2.64% | 0.02 | 2,321 | 5,877 | 0.78 | 0.16 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 25.00 | 0.30 | 0.37 | 0.34 | 0.33 | +0.03 | +10.00% | 0.01 | 77 | 6,379 | 0.79 | 0.13 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 26.00 | 0.25 | 0.33 | 0.29 | 0.30 | +0.03 | +11.12% | 0.01 | 139 | 1,668 | 0.82 | 0.11 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 27.00 | 0.01 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 10 | 7,162 | 0.66 | 0.09 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 28.00 | 0.17 | 0.25 | 0.21 | 0.21 | +0.01 | +5.00% | 0.01 | 10 | 7,843 | 0.84 | 0.07 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 29.00 | 0.12 | 0.22 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 657 | 0.84 | 0.06 | 0.02 | -0.01 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 30.00 | 0.13 | 0.19 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 20 | 1,743 | 0.88 | 0.05 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 31.00 | 0.10 | 0.16 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,770 | 0.85 | 0.04 | 0.02 | 0.00 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 32.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.00 | 2 | 1,374 | 0.91 | 0.03 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 35.00 | 0.06 | 0.14 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.96 | 0.02 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 3:59:54 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 | 6/26/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.85 | 0.43 | % | 0.14 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.98 | -0.01 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.91 | -0.02 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 3:59:54 PM EST |
| 11.00 | 0.08 | 0.18 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.76 | -0.04 | 0.02 | -0.01 | 6/18/2026 | 6/26/2026 3:59:54 PM EST |
| 12.00 | 0.18 | 0.23 | 0.21 | 0.21 | -0.03 | -12.50% | 0.02 | 57 | 1,038 | 0.72 | -0.08 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 13.00 | 0.35 | 0.46 | 0.41 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 975 | 0.74 | -0.13 | 0.05 | -0.01 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 14.00 | 0.56 | 0.62 | 0.59 | 0.59 | -0.06 | -9.24% | 0.04 | 105 | 505 | 0.71 | -0.20 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 15.00 | 0.89 | 0.94 | 0.92 | 0.91 | -0.13 | -12.50% | 0.06 | 20 | 1,379 | 0.70 | -0.27 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 16.00 | 1.13 | 1.39 | 1.26 | 1.33 | -0.17 | -11.34% | 0.08 | 52 | 1,842 | 0.68 | -0.35 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 17.00 | 1.65 | 1.89 | 1.77 | 1.83 | -0.23 | -11.17% | 0.10 | 88 | 645 | 0.68 | -0.44 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 18.00 | 2.43 | 2.50 | 2.47 | 2.36 | -0.29 | -10.95% | 0.14 | 48 | 627 | 0.72 | -0.52 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 19.00 | 3.05 | 3.20 | 3.13 | 2.98 | -0.41 | -12.10% | 0.16 | 40 | 1,052 | 0.72 | -0.60 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 20.00 | 3.65 | 4.00 | 3.83 | 3.76 | -0.41 | -9.84% | 0.19 | 43 | 4,244 | 0.70 | -0.66 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 21.00 | 4.35 | 5.05 | 4.70 | 4.95 | 0.00 | 0.00% | 0.22 | 0 | 3,725 | 0.73 | -0.72 | 0.07 | -0.02 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 22.00 | 5.15 | 5.70 | 5.43 | 5.61 | 0.00 | 0.00% | 0.25 | 0 | 287 | 0.66 | -0.77 | 0.06 | -0.01 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 23.00 | 6.00 | 6.85 | 6.43 | 4.70 | 0.00 | 0.00% | 0.28 | 0 | 237 | 0.99 | -0.81 | 0.06 | -0.01 | 6/15/2026 | 6/26/2026 3:59:54 PM EST |
| 24.00 | 7.00 | 7.50 | 7.25 | 7.10 | -0.50 | -6.58% | 0.30 | 3 | 251 | 0.88 | -0.84 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 25.00 | 7.90 | 8.45 | 8.18 | 9.12 | 0.00 | 0.00% | 0.33 | 0 | 125 | 0.92 | -0.87 | 0.04 | -0.01 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 26.00 | 8.70 | 9.70 | 9.20 | 9.79 | 0.00 | 0.00% | 0.35 | 0 | 2,325 | 1.12 | -0.89 | 0.04 | -0.01 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 27.00 | 9.60 | 10.65 | 10.13 | 8.86 | 0.00 | 0.00% | 0.38 | 0 | 26 | 1.15 | -0.91 | 0.03 | -0.01 | 6/18/2026 | 6/26/2026 3:59:54 PM EST |
| 28.00 | 10.60 | 11.40 | 11.00 | 11.97 | 0.00 | 0.00% | 0.39 | 0 | 18 | 1.06 | -0.93 | 0.03 | -0.01 | 6/9/2026 | 6/26/2026 3:59:54 PM EST |
| 29.00 | 11.60 | 12.30 | 11.95 | 12.15 | 0.00 | 0.00% | 0.41 | 0 | 38 | 1.03 | -0.94 | 0.02 | -0.01 | 6/5/2026 | 6/26/2026 3:59:54 PM EST |
| 30.00 | 12.55 | 13.55 | 13.05 | 13.55 | 0.00 | 0.00% | 0.43 | 0 | 17 | 1.25 | -0.95 | 0.02 | 0.00 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 31.00 | 13.50 | 14.55 | 14.03 | 8.60 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.30 | -0.96 | 0.02 | 0.00 | 5/12/2026 | 6/26/2026 3:59:54 PM EST |
| 32.00 | 14.55 | 15.55 | 15.05 | 12.35 | 0.00 | 0.00% | 0.47 | 0 | 81 | 1.34 | -0.97 | 0.01 | 0.00 | 6/17/2026 | 6/26/2026 3:59:54 PM EST |
| 35.00 | 17.25 | 19.00 | 18.13 | % | 0.52 | 0 | 0 | 1.72 | -0.98 | 0.01 | 0.00 | 6/26/2026 3:59:54 PM EST |