Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $21.14 as of 8/24/2026 7:24:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.20 | 17.60 | 16.40 | 13.06 | 0.00 | 0.00% | 3.28 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:58 AM EST |
| 8.00 | 12.20 | 14.60 | 13.40 | 10.84 | 0.00 | 0.00% | 1.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:58 AM EST |
| 9.00 | 11.20 | 13.60 | 12.40 | 9.89 | 0.00 | 0.00% | 1.38 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:58 AM EST |
| 10.00 | 10.50 | 11.95 | 11.23 | 11.33 | +1.58 | +16.21% | 1.12 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 10.50 | 10.00 | 11.45 | 10.73 | 11.10 | 0.00 | 0.00% | 1.02 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:58 AM EST |
| 11.00 | 9.45 | 11.00 | 10.23 | 10.38 | +4.78 | +85.36% | 0.93 | 1 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 11.50 | 9.10 | 10.35 | 9.73 | 5.23 | 0.00 | 0.00% | 0.85 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/24/2026 9:58:58 AM EST |
| 12.00 | 8.65 | 9.85 | 9.25 | 6.83 | 0.00 | 0.00% | 0.77 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 9:58:58 AM EST |
| 12.50 | 8.00 | 9.65 | 8.83 | 3.84 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 9:58:58 AM EST |
| 13.00 | 7.45 | 9.15 | 8.30 | % | 0.64 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 13.50 | 7.05 | 8.65 | 7.85 | 2.62 | 0.00 | 0.00% | 0.58 | 0 | 4 | 5.46 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 9:58:58 AM EST |
| 14.00 | 6.45 | 8.10 | 7.28 | 3.41 | 0.00 | 0.00% | 0.52 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 9:58:58 AM EST |
| 14.50 | 6.05 | 7.60 | 6.83 | 7.32 | 0.00 | 0.00% | 0.47 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 15.00 | 5.55 | 6.80 | 6.18 | 5.25 | 0.00 | 0.00% | 0.41 | 0 | 184 | 3.95 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:58:58 AM EST |
| 15.50 | 5.00 | 6.40 | 5.70 | 4.78 | 0.00 | 0.00% | 0.37 | 0 | 136 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:58:58 AM EST |
| 16.00 | 4.45 | 6.05 | 5.25 | 5.21 | 0.00 | 0.00% | 0.33 | 0 | 258 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 16.50 | 4.05 | 5.00 | 4.53 | 4.66 | 0.00 | 0.00% | 0.27 | 0 | 173 | 2.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 17.00 | 3.55 | 4.30 | 3.93 | 4.00 | -0.38 | -8.68% | 0.23 | 2 | 510 | 2.29 | 0.99 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 17.50 | 3.05 | 4.10 | 3.58 | 3.83 | +0.13 | +3.52% | 0.20 | 3 | 175 | 2.99 | 0.98 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 18.00 | 2.52 | 4.05 | 3.29 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 197 | 2.81 | 0.96 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 18.50 | 2.15 | 2.57 | 2.36 | 2.32 | -0.33 | -12.46% | 0.13 | 85 | 765 | 0.91 | 0.93 | 0.08 | -0.04 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 19.00 | 1.85 | 2.00 | 1.93 | 1.95 | -0.28 | -12.56% | 0.10 | 5 | 319 | 1.12 | 0.88 | 0.11 | -0.05 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 19.50 | 1.41 | 1.69 | 1.55 | 1.61 | -0.18 | -10.06% | 0.08 | 4 | 260 | 1.03 | 0.81 | 0.16 | -0.07 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 20.00 | 0.97 | 1.52 | 1.25 | 1.46 | -0.03 | -2.02% | 0.06 | 1 | 1,280 | 0.94 | 0.71 | 0.20 | -0.08 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 20.50 | 0.83 | 0.90 | 0.87 | 0.87 | -0.20 | -18.70% | 0.04 | 206 | 582 | 0.73 | 0.60 | 0.23 | -0.08 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 21.00 | 0.57 | 0.61 | 0.59 | 0.63 | -0.19 | -23.18% | 0.03 | 65 | 694 | 0.74 | 0.48 | 0.24 | -0.09 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 21.50 | 0.38 | 0.44 | 0.41 | 0.45 | -0.12 | -21.06% | 0.02 | 4,468 | 686 | 0.74 | 0.37 | 0.22 | -0.08 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 22.00 | 0.25 | 0.32 | 0.29 | 0.27 | -0.14 | -34.15% | 0.01 | 229 | 940 | 0.77 | 0.28 | 0.19 | -0.07 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 22.50 | 0.15 | 0.23 | 0.19 | 0.18 | -0.13 | -41.94% | 0.01 | 181 | 158 | 0.79 | 0.20 | 0.16 | -0.06 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 23.00 | 0.11 | 0.16 | 0.14 | 0.15 | -0.12 | -44.45% | 0.01 | 44 | 642 | 0.83 | 0.14 | 0.13 | -0.05 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 23.50 | 0.03 | 0.10 | 0.07 | 0.20 | +0.04 | +25.00% | 0.00 | 5 | 65 | 0.86 | 0.10 | 0.10 | -0.04 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 24.00 | 0.04 | 0.10 | 0.07 | 0.20 | +0.07 | +53.85% | 0.00 | 3 | 296 | 0.88 | 0.07 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 24.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 25 | 825 | 0.88 | 0.05 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 128 | 0.91 | 0.03 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.02 | 0.02 | -0.01 | 8/24/2026 9:58:58 AM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 36 | 1.17 | 0.01 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 9.00 | 0.00 | 0.97 | 0.49 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 10.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 10.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 11.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.69 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 9:58:58 AM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.79 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 9:58:58 AM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 9:58:58 AM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 117 | 4.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 9:58:58 AM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 9:58:58 AM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 9:58:58 AM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 370 | 1.76 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:58 AM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.88 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 15.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 3 | 47 | 1.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 16.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 81 | 2.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 1,069 | 0.99 | -0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,197 | 0.93 | -0.02 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 14 | 197 | 0.80 | -0.04 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 18.50 | 0.02 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 4 | 150 | 0.80 | -0.07 | 0.08 | -0.04 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 19.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.02 | +22.23% | 0.01 | 287 | 649 | 0.76 | -0.12 | 0.11 | -0.05 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 19.50 | 0.15 | 0.22 | 0.19 | 0.21 | +0.05 | +31.25% | 0.01 | 137 | 343 | 0.75 | -0.19 | 0.16 | -0.07 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 20.00 | 0.25 | 0.33 | 0.29 | 0.29 | -0.03 | -9.38% | 0.01 | 191 | 389 | 0.77 | -0.29 | 0.20 | -0.08 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 20.50 | 0.43 | 0.54 | 0.49 | 0.45 | 0.00 | 0.00% | 0.02 | 176 | 54 | 0.75 | -0.40 | 0.23 | -0.08 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 21.00 | 0.67 | 0.81 | 0.74 | 0.72 | +0.06 | +9.10% | 0.04 | 83 | 200 | 0.79 | -0.52 | 0.24 | -0.09 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 21.50 | 0.97 | 1.13 | 1.05 | 1.00 | +0.03 | +3.10% | 0.05 | 19 | 144 | 0.76 | -0.63 | 0.22 | -0.08 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 22.00 | 0.89 | 1.79 | 1.34 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 83 | 1.04 | -0.72 | 0.19 | -0.07 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 22.50 | 1.60 | 2.18 | 1.89 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.29 | -0.80 | 0.16 | -0.06 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 23.00 | 1.55 | 2.58 | 2.07 | 2.00 | -0.04 | -1.97% | 0.09 | 2 | 106 | 1.32 | -0.86 | 0.13 | -0.05 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 23.50 | 1.97 | 3.05 | 2.51 | 2.29 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.27 | -0.90 | 0.10 | -0.04 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 24.00 | 2.43 | 3.50 | 2.97 | 2.92 | +0.32 | +12.31% | 0.12 | 1 | 1 | 1.41 | -0.93 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 24.50 | 2.66 | 4.00 | 3.33 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 62 | 1.53 | -0.95 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 25.00 | 3.05 | 4.50 | 3.78 | 3.83 | +0.06 | +1.60% | 0.15 | 1 | 5 | 1.65 | -0.97 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 25.50 | 3.60 | 5.00 | 4.30 | % | 0.17 | 0 | 0 | 1.76 | -0.98 | 0.02 | -0.01 | 8/24/2026 9:58:58 AM EST | |||
| 26.00 | 4.10 | 5.45 | 4.78 | 7.59 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.78 | -0.99 | 0.01 | -0.01 | 8/18/2026 | 8/24/2026 9:58:58 AM EST |
| 30.00 | 7.85 | 9.95 | 8.90 | 8.99 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:58 AM EST |