Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $7.96 as of 8/1/2025 7:52:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 7.40 | 6.90 | 7.15 | 0.00 | 0.00% | 6.90 | 0 | 2 | 7.26 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 4:00:01 PM EST |
| 2.00 | 5.75 | 5.95 | 5.85 | % | 2.92 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 3.00 | 4.80 | 4.95 | 4.88 | 4.25 | 0.00 | 0.00% | 1.63 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 8/1/2025 4:00:01 PM EST |
| 4.00 | 3.80 | 3.95 | 3.88 | 4.15 | 0.00 | 0.00% | 0.97 | 0 | 525 | 1.13 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 5.00 | 2.85 | 2.93 | 2.89 | 2.85 | -0.15 | -5.00% | 0.58 | 2 | 320 | 0.57 | 0.99 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 6.00 | 1.93 | 1.99 | 1.96 | 2.00 | -0.05 | -2.44% | 0.33 | 1 | 1,603 | 0.88 | 0.92 | 0.09 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 7.00 | 1.13 | 1.17 | 1.15 | 1.18 | -0.03 | -2.48% | 0.16 | 41 | 3,894 | 0.57 | 0.75 | 0.20 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 8.00 | 0.57 | 0.62 | 0.60 | 0.60 | -0.03 | -4.77% | 0.07 | 1,342 | 6,756 | 0.56 | 0.51 | 0.25 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 9.00 | 0.28 | 0.35 | 0.32 | 0.31 | -0.02 | -6.07% | 0.04 | 726 | 12,780 | 0.61 | 0.31 | 0.21 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 10.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.03 | -15.79% | 0.02 | 240 | 19,084 | 0.63 | 0.19 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 11.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.02 | -16.67% | 0.01 | 79 | 7,884 | 0.71 | 0.12 | 0.10 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 12.00 | 0.06 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,612 | 0.77 | 0.08 | 0.07 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 13.00 | 0.03 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.81 | 0.05 | 0.05 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 14.00 | 0.01 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.93 | 0.03 | 0.03 | 0.00 | 7/15/2025 | 8/1/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,184 | 1.44 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 8/1/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.23 | 0.12 | % | 0.12 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/1/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/1/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 3,271 | 2.42 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,125 | 0.84 | -0.01 | 0.02 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,487 | 0.65 | -0.08 | 0.09 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 7.00 | 0.25 | 0.28 | 0.27 | 0.29 | +0.06 | +26.09% | 0.04 | 136 | 3,134 | 0.56 | -0.25 | 0.20 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 8.00 | 0.69 | 0.75 | 0.72 | 0.73 | +0.08 | +12.31% | 0.09 | 149 | 5,309 | 0.57 | -0.49 | 0.25 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 9.00 | 1.40 | 1.46 | 1.43 | 1.25 | -0.07 | -5.31% | 0.16 | 15 | 1,179 | 0.60 | -0.69 | 0.21 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 10.00 | 2.26 | 2.33 | 2.30 | 1.86 | 0.00 | 0.00% | 0.23 | 0 | 365 | 0.66 | -0.81 | 0.14 | -0.01 | 7/29/2025 | 8/1/2025 4:00:01 PM EST |
| 11.00 | 3.20 | 3.30 | 3.25 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 65 | 0.73 | -0.88 | 0.10 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 12.00 | 4.15 | 4.25 | 4.20 | 3.05 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.85 | -0.92 | 0.07 | 0.00 | 7/11/2025 | 8/1/2025 4:00:01 PM EST |
| 13.00 | 5.15 | 5.25 | 5.20 | % | 0.40 | 0 | 0 | 0.97 | -0.95 | 0.05 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 14.00 | 6.15 | 6.25 | 6.20 | % | 0.44 | 0 | 0 | 1.07 | -0.97 | 0.03 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 15.00 | 7.15 | 7.25 | 7.20 | % | 0.48 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 16.00 | 8.15 | 8.25 | 8.20 | % | 0.51 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 17.00 | 8.75 | 9.45 | 9.10 | % | 0.54 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |