Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $22.66 as of 5/15/2026 10:22:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.95 | 10.75 | 10.35 | 8.40 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.74 | 0.98 | 0.01 | 0.00 | 4/29/2026 | 5/14/2026 3:59:50 PM EST |
| 12.00 | 9.05 | 9.85 | 9.45 | % | 0.79 | 0 | 0 | 1.48 | 0.97 | 0.01 | 0.00 | 5/14/2026 3:59:50 PM EST | |||
| 13.00 | 8.15 | 8.95 | 8.55 | 11.25 | 0.00 | 0.00% | 0.66 | 0 | 9 | 1.38 | 0.95 | 0.01 | -0.01 | 5/13/2026 | 5/14/2026 3:59:50 PM EST |
| 14.00 | 7.35 | 8.15 | 7.75 | % | 0.55 | 0 | 0 | 0.87 | 0.92 | 0.02 | -0.01 | 5/14/2026 3:59:50 PM EST | |||
| 15.00 | 6.60 | 7.35 | 6.98 | 8.85 | 0.00 | 0.00% | 0.47 | 0 | 13 | 0.91 | 0.90 | 0.02 | -0.01 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |
| 16.00 | 5.85 | 6.60 | 6.23 | 5.28 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.92 | 0.87 | 0.02 | -0.01 | 4/28/2026 | 5/14/2026 3:59:50 PM EST |
| 17.00 | 5.30 | 5.90 | 5.60 | 7.69 | 0.00 | 0.00% | 0.33 | 0 | 41 | 0.84 | 0.83 | 0.03 | -0.01 | 5/13/2026 | 5/14/2026 3:59:50 PM EST |
| 18.00 | 4.70 | 5.30 | 5.00 | 4.75 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.90 | 0.79 | 0.03 | -0.01 | 5/6/2026 | 5/14/2026 3:59:50 PM EST |
| 19.00 | 4.15 | 4.75 | 4.45 | 5.75 | 0.00 | 0.00% | 0.23 | 0 | 68 | 0.83 | 0.75 | 0.04 | -0.02 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |
| 20.00 | 3.70 | 4.20 | 3.95 | 4.25 | -0.75 | -15.00% | 0.20 | 1 | 339 | 0.76 | 0.71 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 21.00 | 3.25 | 3.70 | 3.48 | 5.72 | 0.00 | 0.00% | 0.17 | 0 | 473 | 0.81 | 0.66 | 0.04 | -0.02 | 5/13/2026 | 5/14/2026 3:59:50 PM EST |
| 22.00 | 2.95 | 3.30 | 3.13 | 3.05 | -1.25 | -29.07% | 0.14 | 5 | 416 | 0.76 | 0.62 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 23.00 | 2.59 | 2.90 | 2.75 | 2.74 | -0.96 | -25.95% | 0.12 | 702 | 1,752 | 0.76 | 0.58 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 24.00 | 2.23 | 2.51 | 2.37 | 2.40 | -0.80 | -25.00% | 0.10 | 1 | 283 | 0.76 | 0.53 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 25.00 | 1.94 | 2.20 | 2.07 | 2.12 | -0.80 | -27.40% | 0.08 | 500 | 2,878 | 0.76 | 0.49 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 26.00 | 1.68 | 2.15 | 1.92 | 2.68 | 0.00 | 0.00% | 0.07 | 0 | 665 | 0.77 | 0.46 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 27.00 | 1.56 | 1.92 | 1.74 | 1.76 | -0.58 | -24.79% | 0.06 | 700 | 1,395 | 0.77 | 0.42 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 28.00 | 1.30 | 1.70 | 1.50 | 1.50 | -0.59 | -28.23% | 0.05 | 2 | 7,440 | 0.78 | 0.39 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 29.00 | 1.11 | 1.58 | 1.35 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 399 | 0.78 | 0.36 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 30.00 | 1.13 | 1.43 | 1.28 | 1.78 | 0.00 | 0.00% | 0.04 | 0 | 1,015 | 0.79 | 0.33 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 31.00 | 1.02 | 1.30 | 1.16 | 2.18 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.79 | 0.30 | 0.04 | -0.02 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |
| 32.00 | 0.91 | 1.18 | 1.05 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 674 | 0.80 | 0.27 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.06 | 0.19 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | -0.02 | 0.01 | 0.00 | 5/7/2026 | 5/14/2026 3:59:50 PM EST |
| 12.00 | 0.13 | 0.27 | 0.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.76 | -0.03 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 13.00 | 0.23 | 0.40 | 0.32 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.76 | -0.05 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 14.00 | 0.38 | 0.57 | 0.48 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.80 | -0.08 | 0.02 | -0.01 | 5/7/2026 | 5/14/2026 3:59:50 PM EST |
| 15.00 | 0.59 | 0.79 | 0.69 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 371 | 0.76 | -0.10 | 0.02 | -0.01 | 5/8/2026 | 5/14/2026 3:59:50 PM EST |
| 16.00 | 0.84 | 1.05 | 0.95 | 0.76 | 0.00 | 0.00% | 0.06 | 0 | 1,358 | 0.77 | -0.13 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 17.00 | 1.16 | 1.57 | 1.37 | 1.21 | +0.26 | +27.37% | 0.08 | 1 | 181 | 0.75 | -0.17 | 0.03 | -0.01 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 18.00 | 1.53 | 1.80 | 1.67 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.76 | -0.21 | 0.03 | -0.01 | 5/13/2026 | 5/14/2026 3:59:50 PM EST |
| 19.00 | 1.97 | 2.39 | 2.18 | 1.58 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.76 | -0.25 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 20.00 | 2.46 | 2.88 | 2.67 | 2.50 | +0.51 | +25.63% | 0.13 | 11 | 2,219 | 0.76 | -0.29 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 21.00 | 3.00 | 3.35 | 3.18 | 3.00 | +0.61 | +25.53% | 0.15 | 5 | 3,092 | 0.77 | -0.34 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 3:59:50 PM EST |
| 22.00 | 3.55 | 3.95 | 3.75 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 167 | 0.77 | -0.38 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 23.00 | 4.20 | 4.60 | 4.40 | 3.55 | 0.00 | 0.00% | 0.19 | 0 | 173 | 0.77 | -0.42 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 24.00 | 4.85 | 5.30 | 5.08 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 265 | 0.77 | -0.47 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 25.00 | 5.60 | 6.05 | 5.83 | 4.75 | 0.00 | 0.00% | 0.23 | 0 | 95 | 0.77 | -0.51 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 26.00 | 6.30 | 6.85 | 6.58 | 5.50 | 0.00 | 0.00% | 0.25 | 0 | 2,321 | 0.78 | -0.54 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 27.00 | 7.10 | 7.60 | 7.35 | 7.55 | 0.00 | 0.00% | 0.27 | 0 | 22 | 0.77 | -0.58 | 0.04 | -0.02 | 4/21/2026 | 5/14/2026 3:59:50 PM EST |
| 28.00 | 7.90 | 8.45 | 8.18 | 6.90 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.79 | -0.61 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 29.00 | 8.70 | 9.30 | 9.00 | 7.60 | 0.00 | 0.00% | 0.31 | 0 | 36 | 0.78 | -0.64 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 3:59:50 PM EST |
| 30.00 | 9.55 | 10.15 | 9.85 | 8.68 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.78 | -0.67 | 0.04 | -0.02 | 5/11/2026 | 5/14/2026 3:59:50 PM EST |
| 31.00 | 10.45 | 11.10 | 10.78 | 8.60 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.81 | -0.70 | 0.04 | -0.02 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |
| 32.00 | 11.30 | 12.05 | 11.68 | 9.75 | 0.00 | 0.00% | 0.36 | 0 | 25 | 0.78 | -0.73 | 0.04 | -0.02 | 5/12/2026 | 5/14/2026 3:59:50 PM EST |