Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $8.97 as of 8/13/2025 7:02:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.85 | 6.40 | 6.13 | % | 2.04 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 3.50 | 5.30 | 5.55 | 5.43 | % | 1.55 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 4.00 | 4.80 | 5.05 | 4.93 | % | 1.23 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 4.50 | 4.40 | 4.55 | 4.48 | % | 1.00 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 5.00 | 3.90 | 4.05 | 3.98 | % | 0.80 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 5.50 | 3.45 | 3.60 | 3.53 | % | 0.64 | 0 | 0 | 0.94 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 6.00 | 2.95 | 3.10 | 3.03 | % | 0.51 | 0 | 0 | 0.79 | 0.98 | 0.03 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 6.50 | 2.40 | 2.60 | 2.50 | % | 0.38 | 0 | 0 | 0.90 | 0.94 | 0.06 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 7.00 | 1.95 | 2.22 | 2.09 | 2.09 | +0.04 | +1.96% | 0.30 | 3 | 13 | 0.58 | 0.89 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 7.50 | 1.32 | 1.74 | 1.53 | 1.62 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.68 | 0.83 | 0.13 | -0.01 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 8.00 | 0.89 | 1.34 | 1.12 | 1.11 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.38 | 0.75 | 0.17 | -0.01 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 8.50 | 0.97 | 1.03 | 1.00 | 0.95 | +0.01 | +1.07% | 0.12 | 4 | 14 | 0.60 | 0.65 | 0.20 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 9.00 | 0.72 | 0.78 | 0.75 | 0.69 | 0.00 | 0.00% | 0.08 | 0 | 191 | 0.60 | 0.54 | 0.21 | -0.01 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 9.50 | 0.56 | 0.59 | 0.58 | 0.56 | +0.10 | +21.74% | 0.06 | 46 | 77 | 0.63 | 0.45 | 0.21 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 10.00 | 0.41 | 0.46 | 0.44 | 0.45 | +0.04 | +9.76% | 0.04 | 56 | 107 | 0.65 | 0.36 | 0.19 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 0.38 | 0.19 | 0.31 | +0.01 | +3.34% | 0.02 | 1 | 1 | 0.70 | 0.29 | 0.17 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 11.00 | 0.22 | 0.31 | 0.27 | 0.17 | -0.07 | -29.17% | 0.02 | 20 | 2 | 0.69 | 0.24 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 11.50 | 0.17 | 0.26 | 0.22 | % | 0.02 | 0 | 0 | 0.71 | 0.19 | 0.12 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 12.00 | 0.14 | 0.22 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.16 | 0.11 | -0.01 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.83 | 0.12 | 0.09 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 0.85 | 0.10 | 0.08 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 0.91 | 0.07 | 0.05 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.01 | 0.04 | 0.03 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 2.33 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.27 | 0.14 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.46 | 0.23 | % | 0.05 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.47 | 0.24 | % | 0.05 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 5.50 | 0.00 | 0.48 | 0.24 | % | 0.04 | 0 | 0 | 1.74 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.49 | 0.25 | % | 0.04 | 0 | 0 | 1.53 | -0.02 | 0.03 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 6.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 0.71 | -0.06 | 0.06 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 0.67 | -0.11 | 0.09 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 7.50 | 0.15 | 0.21 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.17 | 0.13 | -0.01 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 8.00 | 0.29 | 0.35 | 0.32 | 0.33 | -0.06 | -15.39% | 0.04 | 1 | 16 | 0.61 | -0.25 | 0.17 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 8.50 | 0.48 | 0.54 | 0.51 | 0.61 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.61 | -0.35 | 0.20 | -0.01 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 9.00 | 0.72 | 0.79 | 0.76 | 0.77 | -0.02 | -2.54% | 0.08 | 10 | 11 | 0.61 | -0.46 | 0.21 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 9.50 | 1.06 | 1.10 | 1.08 | 1.10 | % | 0.11 | 4 | 0 | 0.63 | -0.55 | 0.21 | -0.01 | 8/13/2025 | 8/13/2025 3:59:48 PM EST | |
| 10.00 | 1.41 | 1.47 | 1.44 | % | 0.14 | 0 | 0 | 0.65 | -0.64 | 0.19 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 10.50 | 1.78 | 1.89 | 1.84 | 1.97 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.67 | -0.71 | 0.17 | -0.01 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 11.00 | 2.20 | 2.32 | 2.26 | % | 0.21 | 0 | 0 | 0.69 | -0.76 | 0.14 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 11.50 | 2.51 | 2.77 | 2.64 | % | 0.23 | 0 | 0 | 0.61 | -0.81 | 0.12 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 12.00 | 2.99 | 3.25 | 3.12 | % | 0.26 | 0 | 0 | 0.84 | -0.84 | 0.11 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 12.50 | 3.55 | 3.70 | 3.63 | % | 0.29 | 0 | 0 | 0.73 | -0.88 | 0.09 | -0.01 | 8/13/2025 3:59:48 PM EST | |||
| 13.00 | 4.05 | 4.20 | 4.13 | % | 0.32 | 0 | 0 | 0.79 | -0.90 | 0.08 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 14.00 | 5.05 | 5.15 | 5.10 | % | 0.36 | 0 | 0 | 0.63 | -0.93 | 0.05 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 15.00 | 6.00 | 6.15 | 6.08 | % | 0.41 | 0 | 0 | 1.06 | -0.96 | 0.03 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 16.00 | 7.00 | 7.20 | 7.10 | % | 0.44 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:48 PM EST |