Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $8.71 as of 8/22/2025 7:42:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.10 | 8.05 | 7.08 | % | 3.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.00 | 5.95 | 6.05 | 6.00 | % | 2.00 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.50 | 5.40 | 5.55 | 5.48 | % | 1.57 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 4.95 | 5.05 | 5.00 | % | 1.25 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.50 | 4.45 | 4.55 | 4.50 | % | 1.00 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 3.95 | 4.05 | 4.00 | 3.42 | 0.00 | 0.00% | 0.80 | 0 | 15 | 1.99 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:02 PM EST |
| 5.50 | 3.45 | 3.55 | 3.50 | % | 0.64 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.00 | 2.96 | 3.05 | 3.01 | 2.43 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.46 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:02 PM EST |
| 6.50 | 2.47 | 2.54 | 2.51 | 2.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 1.98 | 2.17 | 2.08 | 1.79 | 0.00 | 0.00% | 0.30 | 0 | 75 | 0.96 | 0.99 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 7.50 | 1.50 | 1.68 | 1.59 | 1.64 | +0.48 | +41.38% | 0.21 | 26 | 47 | 0.91 | 0.96 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 1.04 | 1.08 | 1.06 | 1.05 | +0.26 | +32.92% | 0.13 | 47 | 136 | 0.54 | 0.88 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.50 | 0.64 | 0.68 | 0.66 | 0.65 | +0.15 | +30.00% | 0.08 | 78 | 260 | 0.52 | 0.73 | 0.38 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.34 | 0.38 | 0.36 | 0.36 | +0.08 | +28.58% | 0.04 | 298 | 767 | 0.51 | 0.52 | 0.45 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.50 | 0.17 | 0.21 | 0.19 | 0.21 | +0.04 | +23.53% | 0.02 | 289 | 325 | 0.54 | 0.32 | 0.38 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.10 | 0.12 | 0.11 | 0.15 | +0.07 | +87.50% | 0.01 | 1,207 | 172 | 0.60 | 0.19 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.50 | 0.04 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 0.01 | 15 | 176 | 0.62 | 0.12 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.02 | 0.06 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.68 | 0.07 | 0.11 | -0.01 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.46 | 0.02 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.52 | 0.01 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.62 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.28 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.89 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 29 | 0.90 | -0.01 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 100 | 173 | 0.66 | -0.04 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.01 | 41 | 541 | 0.54 | -0.12 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.50 | 0.14 | 0.17 | 0.16 | 0.15 | -0.12 | -44.45% | 0.02 | 89 | 264 | 0.51 | -0.27 | 0.38 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.34 | 0.37 | 0.36 | 0.37 | -0.18 | -32.73% | 0.04 | 286 | 317 | 0.50 | -0.48 | 0.45 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.50 | 0.67 | 0.71 | 0.69 | 0.63 | -0.24 | -27.59% | 0.07 | 183 | 224 | 0.54 | -0.68 | 0.38 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 1.08 | 1.12 | 1.10 | 1.38 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.57 | -0.81 | 0.26 | -0.01 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 10.50 | 1.46 | 1.58 | 1.52 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | -0.88 | 0.17 | -0.01 | 8/4/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 1.97 | 2.06 | 2.02 | % | 0.18 | 0 | 0 | 0.96 | -0.93 | 0.11 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 11.50 | 2.48 | 2.57 | 2.53 | 2.91 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.95 | -0.98 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 2.84 | 3.05 | 2.95 | % | 0.25 | 0 | 0 | 1.07 | -0.99 | 0.02 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 12.50 | 3.45 | 3.55 | 3.50 | 3.87 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 3.95 | 4.05 | 4.00 | 4.30 | -0.07 | -1.61% | 0.31 | 3 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.50 | 3.60 | 4.55 | 4.08 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 14.00 | 4.50 | 5.65 | 5.08 | 5.31 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 5.95 | 6.05 | 6.00 | 5.92 | % | 0.40 | 2 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 16.00 | 6.15 | 7.05 | 6.60 | 7.02 | % | 0.41 | 2 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |