Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $17.04 as of 7/2/2026 10:47:26 AM 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 | 15.45 | 17.95 | 16.70 | 15.55 | 0.00 | 0.00% | 16.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 11:58:59 AM EST |
| 2.00 | 14.55 | 16.95 | 15.75 | % | 7.88 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 3.00 | 14.25 | 15.95 | 15.10 | 16.76 | 0.00 | 0.00% | 5.03 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 11:58:59 AM EST |
| 4.00 | 13.15 | 14.95 | 14.05 | % | 3.51 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 5.00 | 11.55 | 13.95 | 12.75 | % | 2.55 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 6.00 | 11.25 | 12.95 | 12.10 | 13.81 | 0.00 | 0.00% | 2.02 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 11:58:59 AM EST |
| 7.00 | 9.55 | 11.95 | 10.75 | 10.81 | 0.00 | 0.00% | 1.54 | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 11:58:59 AM EST |
| 8.00 | 8.55 | 11.00 | 9.78 | % | 1.22 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 9.00 | 7.60 | 9.80 | 8.70 | % | 0.97 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 10.00 | 7.05 | 9.00 | 8.03 | % | 0.80 | 0 | 0 | 2.05 | 0.99 | 0.01 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 11.00 | 6.60 | 7.50 | 7.05 | 8.40 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.29 | 0.97 | 0.01 | 0.00 | 4/29/2026 | 7/2/2026 11:58:59 AM EST |
| 12.00 | 5.70 | 6.50 | 6.10 | 5.46 | 0.00 | 0.00% | 0.51 | 0 | 9 | 1.15 | 0.95 | 0.02 | -0.01 | 6/26/2026 | 7/2/2026 11:58:59 AM EST |
| 13.00 | 4.80 | 5.10 | 4.95 | 4.20 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.05 | 0.92 | 0.03 | -0.01 | 6/25/2026 | 7/2/2026 11:58:59 AM EST |
| 14.00 | 3.95 | 4.75 | 4.35 | 3.90 | 0.00 | 0.00% | 0.31 | 0 | 53 | 0.94 | 0.87 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 15.00 | 3.30 | 3.50 | 3.40 | 3.37 | +0.32 | +10.50% | 0.23 | 2 | 284 | 0.64 | 0.80 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 16.00 | 2.59 | 3.05 | 2.82 | 2.42 | 0.00 | 0.00% | 0.18 | 0 | 480 | 0.68 | 0.73 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 17.00 | 2.09 | 2.28 | 2.19 | 2.25 | +0.35 | +18.43% | 0.13 | 71 | 1,991 | 0.69 | 0.64 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 18.00 | 1.64 | 1.75 | 1.70 | 1.75 | +0.30 | +20.69% | 0.09 | 4,930 | 2,421 | 0.69 | 0.56 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 19.00 | 1.30 | 1.40 | 1.35 | 1.44 | +0.29 | +25.22% | 0.07 | 233 | 1,405 | 0.70 | 0.47 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 20.00 | 1.00 | 1.12 | 1.06 | 1.12 | +0.21 | +23.08% | 0.05 | 77 | 3,838 | 0.70 | 0.40 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 21.00 | 0.79 | 0.89 | 0.84 | 0.88 | +0.20 | +29.42% | 0.04 | 695 | 2,121 | 0.72 | 0.33 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 22.00 | 0.62 | 0.73 | 0.68 | 0.71 | +0.19 | +36.54% | 0.03 | 110 | 1,406 | 0.72 | 0.28 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 23.00 | 0.48 | 0.58 | 0.53 | 0.60 | +0.08 | +15.39% | 0.02 | 312 | 4,695 | 0.74 | 0.23 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 24.00 | 0.38 | 0.47 | 0.43 | 0.40 | -0.01 | -2.44% | 0.02 | 26 | 7,728 | 0.76 | 0.19 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 25.00 | 0.31 | 0.42 | 0.37 | 0.37 | +0.05 | +15.63% | 0.01 | 83 | 6,718 | 0.77 | 0.16 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 26.00 | 0.21 | 0.35 | 0.28 | 0.30 | +0.04 | +15.39% | 0.01 | 19 | 1,672 | 0.77 | 0.14 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 27.00 | 0.21 | 0.30 | 0.26 | 0.25 | +0.04 | +19.05% | 0.01 | 1,698 | 7,871 | 0.81 | 0.12 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 28.00 | 0.13 | 0.47 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7,842 | 0.86 | 0.09 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 29.00 | 0.11 | 0.44 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 720 | 0.89 | 0.08 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 30.00 | 0.10 | 0.21 | 0.16 | 0.17 | -0.01 | -5.56% | 0.01 | 3 | 1,636 | 0.84 | 0.07 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 31.00 | 0.07 | 0.22 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,770 | 0.86 | 0.06 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 32.00 | 0.06 | 0.25 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,375 | 0.90 | 0.05 | 0.02 | -0.01 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 35.00 | 0.06 | 0.34 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.04 | 0.03 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 11:58:59 AM 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 | 4.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 3.00 | 0.00 | 0.46 | 0.23 | % | 0.08 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 4.00 | 0.00 | 0.13 | 0.07 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 6.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 7.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:59 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.07 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 11:58:59 AM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.95 | -0.01 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 11:58:59 AM EST |
| 11.00 | 0.02 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.75 | -0.03 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 11:58:59 AM EST |
| 12.00 | 0.06 | 0.18 | 0.12 | 0.11 | -0.03 | -21.43% | 0.01 | 3 | 1,083 | 0.73 | -0.05 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 13.00 | 0.17 | 0.27 | 0.22 | 0.19 | -0.08 | -29.63% | 0.02 | 50 | 975 | 0.72 | -0.08 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 14.00 | 0.31 | 0.43 | 0.37 | 0.36 | -0.10 | -21.74% | 0.03 | 105 | 633 | 0.69 | -0.13 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.19 | -25.68% | 0.04 | 8 | 1,483 | 0.69 | -0.20 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 16.00 | 0.91 | 1.00 | 0.96 | 0.94 | -0.14 | -12.97% | 0.06 | 41 | 1,887 | 0.69 | -0.27 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 17.00 | 1.29 | 1.44 | 1.37 | 1.35 | -0.30 | -18.19% | 0.08 | 19 | 735 | 0.69 | -0.36 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 18.00 | 1.80 | 1.98 | 1.89 | 1.86 | -0.31 | -14.29% | 0.10 | 110 | 674 | 0.70 | -0.44 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 19.00 | 2.45 | 2.66 | 2.56 | 2.40 | -0.34 | -12.41% | 0.13 | 88 | 1,057 | 0.70 | -0.53 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 20.00 | 3.05 | 3.40 | 3.23 | 3.21 | -0.34 | -9.58% | 0.16 | 2 | 4,292 | 0.73 | -0.60 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 21.00 | 3.75 | 4.15 | 3.95 | 3.98 | -0.97 | -19.60% | 0.19 | 1 | 3,725 | 0.76 | -0.67 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 22.00 | 4.55 | 5.05 | 4.80 | 5.71 | 0.00 | 0.00% | 0.22 | 0 | 289 | 0.77 | -0.72 | 0.07 | -0.02 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 23.00 | 5.40 | 5.95 | 5.68 | 5.50 | +0.80 | +17.03% | 0.25 | 10 | 237 | 0.74 | -0.77 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 24.00 | 6.05 | 6.80 | 6.43 | 7.25 | 0.00 | 0.00% | 0.27 | 0 | 253 | 0.95 | -0.81 | 0.05 | -0.01 | 6/30/2026 | 7/2/2026 11:58:59 AM EST |
| 25.00 | 7.20 | 7.75 | 7.48 | 7.40 | -0.35 | -4.52% | 0.30 | 10 | 125 | 0.77 | -0.84 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 11:58:59 AM EST |
| 26.00 | 7.90 | 8.75 | 8.33 | 9.79 | 0.00 | 0.00% | 0.32 | 0 | 2,325 | 1.01 | -0.86 | 0.04 | -0.01 | 6/25/2026 | 7/2/2026 11:58:59 AM EST |
| 27.00 | 8.80 | 9.70 | 9.25 | 8.86 | 0.00 | 0.00% | 0.34 | 0 | 26 | 1.07 | -0.88 | 0.04 | -0.01 | 6/18/2026 | 7/2/2026 11:58:59 AM EST |
| 28.00 | 10.10 | 10.65 | 10.38 | 11.97 | 0.00 | 0.00% | 0.37 | 0 | 18 | 1.13 | -0.91 | 0.03 | -0.01 | 6/9/2026 | 7/2/2026 11:58:59 AM EST |
| 29.00 | 10.95 | 11.65 | 11.30 | 12.15 | 0.00 | 0.00% | 0.39 | 0 | 38 | 1.16 | -0.92 | 0.03 | -0.01 | 6/5/2026 | 7/2/2026 11:58:59 AM EST |
| 30.00 | 11.70 | 12.60 | 12.15 | 13.47 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.18 | -0.93 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 11:58:59 AM EST |
| 31.00 | 12.65 | 13.60 | 13.13 | 8.60 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.23 | -0.94 | 0.02 | -0.01 | 5/12/2026 | 7/2/2026 11:58:59 AM EST |
| 32.00 | 13.70 | 14.65 | 14.18 | 12.35 | 0.00 | 0.00% | 0.44 | 0 | 81 | 1.28 | -0.95 | 0.02 | -0.01 | 6/17/2026 | 7/2/2026 11:58:59 AM EST |
| 35.00 | 16.65 | 17.55 | 17.10 | % | 0.49 | 0 | 0 | 1.41 | -0.97 | 0.01 | 0.00 | 7/2/2026 11:58:59 AM EST |