Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $9.14 as of 8/29/2025 8:11:55 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 | 6.90 | 7.60 | 7.25 | % | 3.62 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 3.00 | 6.05 | 6.20 | 6.13 | % | 2.04 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 3.50 | 5.60 | 5.70 | 5.65 | % | 1.61 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 4.00 | 5.10 | 5.20 | 5.15 | % | 1.29 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 4.50 | 4.60 | 4.70 | 4.65 | % | 1.03 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 4.10 | 4.20 | 4.15 | % | 0.83 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.50 | 3.60 | 3.70 | 3.65 | % | 0.66 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.00 | 3.10 | 3.20 | 3.15 | % | 0.53 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.50 | 2.64 | 2.70 | 2.67 | 1.90 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:56 PM EST |
| 7.00 | 2.15 | 2.20 | 2.18 | 2.01 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.90 | 1.00 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 7.50 | 1.66 | 1.71 | 1.69 | 1.72 | +0.21 | +13.91% | 0.23 | 34 | 18 | 1.12 | 0.98 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 8.00 | 1.19 | 1.23 | 1.21 | 1.25 | +0.22 | +21.36% | 0.15 | 1 | 102 | 0.56 | 0.92 | 0.16 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 8.50 | 0.77 | 0.81 | 0.79 | 0.76 | +0.12 | +18.75% | 0.09 | 77 | 75 | 0.56 | 0.78 | 0.31 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 9.00 | 0.45 | 0.47 | 0.46 | 0.48 | +0.13 | +37.15% | 0.05 | 1,377 | 366 | 0.54 | 0.58 | 0.40 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 9.50 | 0.24 | 0.27 | 0.26 | 0.26 | +0.05 | +23.81% | 0.03 | 541 | 722 | 0.56 | 0.39 | 0.37 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 10.00 | 0.14 | 0.15 | 0.15 | 0.16 | +0.05 | +45.46% | 0.01 | 133 | 778 | 0.60 | 0.24 | 0.29 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 56 | 3,387 | 0.67 | 0.14 | 0.20 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 11.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 130 | 1,103 | 0.67 | 0.08 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 110 | 0 | 0.79 | 0.04 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.94 | 0.02 | 0.04 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.39 | 0.00 | 0.01 | 0.00 | 8/4/2025 | 8/29/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 13.50 | 0.00 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.20 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 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 | 0.99 | 0.50 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.99 | 0.50 | 0.77 | 0.00 | 0.00% | 0.17 | 0 | 1 | 8.11 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.99 | 0.50 | 0.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 7.08 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.80 | 0.40 | % | 0.10 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 1.00 | 0.50 | % | 0.11 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 1.20 | 0.60 | % | 0.11 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 8 | 3.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.17 | 0.09 | 0.03 | -0.01 | -25.00% | 0.01 | 11 | 133 | 1.35 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 7.50 | 0.01 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.90 | -0.02 | 0.05 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 52 | 309 | 0.50 | -0.08 | 0.16 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 8.50 | 0.11 | 0.13 | 0.12 | 0.14 | -0.04 | -22.23% | 0.01 | 9 | 406 | 0.51 | -0.22 | 0.31 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 9.00 | 0.28 | 0.31 | 0.30 | 0.31 | -0.10 | -24.39% | 0.03 | 120 | 152 | 0.51 | -0.42 | 0.40 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 9.50 | 0.57 | 0.61 | 0.59 | 0.62 | -0.11 | -15.07% | 0.06 | 315 | 176 | 0.53 | -0.61 | 0.37 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 10.00 | 0.86 | 1.01 | 0.94 | 0.93 | -0.52 | -35.87% | 0.09 | 1 | 12 | 0.55 | -0.76 | 0.29 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 10.50 | 1.39 | 1.44 | 1.42 | % | 0.14 | 0 | 0 | 0.58 | -0.86 | 0.20 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 11.00 | 1.86 | 1.91 | 1.89 | 2.06 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.60 | -0.92 | 0.13 | -0.01 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 11.50 | 2.34 | 2.39 | 2.37 | 2.49 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.43 | -0.96 | 0.07 | 0.00 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 12.00 | 2.84 | 2.99 | 2.92 | 3.58 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.88 | -0.98 | 0.04 | 0.00 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 3.30 | 3.40 | 3.35 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 13.00 | 3.80 | 3.90 | 3.85 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 13.50 | 4.30 | 4.40 | 4.35 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 14.00 | 4.80 | 4.90 | 4.85 | % | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 5.80 | 5.90 | 5.85 | % | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 16.00 | 6.80 | 6.90 | 6.85 | % | 0.43 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |