Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $19.60 as of 8/18/2026 5:22:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.05 | 14.95 | 14.00 | 14.22 | 0.00 | 0.00% | 2.80 | 0 | 4 | 7.34 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:48 PM EST |
| 8.00 | 10.35 | 11.70 | 11.03 | % | 1.38 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 9.00 | 9.35 | 10.70 | 10.03 | % | 1.11 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 10.00 | 7.70 | 9.70 | 8.70 | 8.75 | 0.00 | 0.00% | 0.87 | 0 | 10 | 3.54 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:48 PM EST |
| 10.50 | 7.15 | 9.20 | 8.18 | % | 0.78 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 11.00 | 6.70 | 8.70 | 7.70 | % | 0.70 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 11.50 | 6.15 | 8.20 | 7.18 | % | 0.62 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 12.00 | 6.35 | 7.70 | 7.03 | 4.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:48 PM EST |
| 12.50 | 5.25 | 7.20 | 6.23 | % | 0.50 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 13.00 | 4.80 | 6.55 | 5.68 | 2.54 | 0.00 | 0.00% | 0.44 | 0 | 30 | 2.26 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 3:59:48 PM EST |
| 13.50 | 4.95 | 6.05 | 5.50 | 5.50 | 0.00 | 0.00% | 0.41 | 0 | 11 | 2.10 | 0.99 | 0.01 | -0.01 | 8/13/2026 | 8/18/2026 3:59:48 PM EST |
| 14.00 | 4.45 | 5.60 | 5.03 | 2.69 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.00 | 0.98 | 0.02 | -0.01 | 8/4/2026 | 8/18/2026 3:59:48 PM EST |
| 14.50 | 3.35 | 5.00 | 4.18 | 4.57 | +2.23 | +95.30% | 0.29 | 2 | 31 | 1.76 | 0.97 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 15.00 | 3.50 | 4.25 | 3.88 | 4.67 | 0.00 | 0.00% | 0.26 | 0 | 58 | 1.39 | 0.95 | 0.04 | -0.01 | 8/17/2026 | 8/18/2026 3:59:48 PM EST |
| 15.50 | 2.63 | 4.10 | 3.37 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 58 | 1.55 | 0.92 | 0.06 | -0.02 | 8/14/2026 | 8/18/2026 3:59:48 PM EST |
| 16.00 | 2.55 | 3.65 | 3.10 | 3.72 | 0.00 | 0.00% | 0.19 | 0 | 49 | 1.45 | 0.88 | 0.08 | -0.02 | 8/12/2026 | 8/18/2026 3:59:48 PM EST |
| 16.50 | 2.10 | 2.85 | 2.48 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.72 | 0.83 | 0.10 | -0.02 | 8/17/2026 | 8/18/2026 3:59:48 PM EST |
| 17.00 | 1.71 | 2.10 | 1.91 | 2.06 | -0.92 | -30.88% | 0.11 | 10 | 126 | 0.59 | 0.77 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 17.50 | 1.46 | 1.74 | 1.60 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.63 | 0.70 | 0.14 | -0.03 | 8/17/2026 | 8/18/2026 3:59:48 PM EST |
| 18.00 | 1.17 | 1.31 | 1.24 | 1.29 | -0.83 | -39.16% | 0.07 | 15 | 197 | 0.59 | 0.62 | 0.16 | -0.03 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 18.50 | 0.77 | 1.05 | 0.91 | 1.03 | -0.77 | -42.78% | 0.05 | 27 | 6,574 | 0.55 | 0.54 | 0.17 | -0.03 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 19.00 | 0.74 | 0.81 | 0.78 | 0.79 | -0.75 | -48.71% | 0.04 | 81 | 185 | 0.61 | 0.46 | 0.17 | -0.03 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 19.50 | 0.56 | 0.63 | 0.60 | 0.64 | -0.56 | -46.67% | 0.03 | 32 | 119 | 0.61 | 0.38 | 0.16 | -0.03 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 20.00 | 0.36 | 0.51 | 0.44 | 0.47 | -0.42 | -47.20% | 0.02 | 138 | 599 | 0.59 | 0.31 | 0.15 | -0.03 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 20.50 | 0.05 | 0.59 | 0.32 | 0.55 | -0.22 | -28.58% | 0.02 | 2 | 64 | 0.56 | 0.24 | 0.13 | -0.02 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 21.00 | 0.16 | 0.51 | 0.34 | 0.32 | -0.30 | -48.39% | 0.02 | 7 | 205 | 0.68 | 0.19 | 0.11 | -0.02 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 21.50 | 0.02 | 0.44 | 0.23 | 0.25 | -0.30 | -54.55% | 0.01 | 1 | 15 | 0.61 | 0.14 | 0.09 | -0.02 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 22.00 | 0.03 | 0.19 | 0.11 | 0.20 | -0.23 | -53.49% | 0.01 | 29 | 96 | 0.57 | 0.11 | 0.08 | -0.01 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 22.50 | 0.02 | 0.35 | 0.19 | 0.26 | -0.08 | -23.53% | 0.01 | 5 | 164 | 0.69 | 0.08 | 0.06 | -0.01 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 23.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.23 | -69.70% | 0.00 | 2 | 177 | 0.67 | 0.06 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 24.00 | 0.04 | 0.09 | 0.07 | 0.10 | -0.07 | -41.18% | 0.00 | 5 | 33 | 0.72 | 0.03 | 0.03 | 0.00 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.01 | +20.00% | 0.01 | 112 | 2 | 1.11 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 26.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 10 | 0.76 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.52 | 0.26 | % | 0.05 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 10.50 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 11.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.01 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:48 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 4 | 0.97 | -0.01 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.98 | -0.02 | 0.02 | -0.01 | 8/11/2026 | 8/18/2026 3:59:48 PM EST |
| 14.50 | 0.00 | 0.14 | 0.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.88 | -0.03 | 0.03 | -0.01 | 8/7/2026 | 8/18/2026 3:59:48 PM EST |
| 15.00 | 0.02 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.64 | -0.05 | 0.04 | -0.01 | 8/17/2026 | 8/18/2026 3:59:48 PM EST |
| 15.50 | 0.05 | 0.14 | 0.10 | 0.08 | -0.11 | -57.90% | 0.01 | 1 | 8 | 0.62 | -0.08 | 0.06 | -0.02 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 16.00 | 0.11 | 0.19 | 0.15 | 0.11 | -0.02 | -15.39% | 0.01 | 9 | 38 | 0.61 | -0.12 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 16.50 | 0.17 | 0.29 | 0.23 | 0.19 | +0.06 | +46.16% | 0.01 | 6 | 8 | 0.61 | -0.17 | 0.10 | -0.02 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 17.00 | 0.27 | 0.49 | 0.38 | 0.28 | +0.09 | +47.37% | 0.02 | 23 | 32 | 0.63 | -0.23 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 17.50 | 0.42 | 0.69 | 0.56 | 0.44 | +0.19 | +76.00% | 0.03 | 176 | 80 | 0.64 | -0.30 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 18.00 | 0.61 | 0.74 | 0.68 | 0.65 | +0.29 | +80.56% | 0.04 | 164 | 71 | 0.59 | -0.38 | 0.16 | -0.03 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 18.50 | 0.91 | 0.95 | 0.93 | 0.90 | +0.46 | +104.55% | 0.05 | 123 | 276 | 0.62 | -0.46 | 0.17 | -0.03 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 19.00 | 1.15 | 1.27 | 1.21 | 1.02 | +0.27 | +36.00% | 0.06 | 50 | 148 | 0.60 | -0.54 | 0.17 | -0.03 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 19.50 | 1.46 | 1.66 | 1.56 | 1.44 | +0.50 | +53.20% | 0.08 | 20 | 81 | 0.62 | -0.62 | 0.16 | -0.03 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 20.00 | 1.74 | 2.02 | 1.88 | 1.74 | +0.57 | +48.72% | 0.09 | 27 | 255 | 0.60 | -0.69 | 0.15 | -0.03 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 20.50 | 2.15 | 2.41 | 2.28 | 2.19 | +0.52 | +31.14% | 0.11 | 5 | 1 | 0.61 | -0.76 | 0.13 | -0.02 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 21.00 | 2.51 | 2.92 | 2.72 | 2.70 | % | 0.13 | 10 | 0 | 0.73 | -0.81 | 0.11 | -0.02 | 8/18/2026 | 8/18/2026 3:59:48 PM EST | |
| 21.50 | 2.55 | 3.30 | 2.93 | 2.77 | -0.65 | -19.01% | 0.14 | 1 | 21 | 0.79 | -0.86 | 0.09 | -0.02 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 22.00 | 3.30 | 3.75 | 3.53 | 3.82 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.81 | -0.89 | 0.08 | -0.01 | 8/7/2026 | 8/18/2026 3:59:48 PM EST |
| 22.50 | 3.10 | 4.25 | 3.68 | % | 0.16 | 0 | 0 | 0.87 | -0.92 | 0.06 | -0.01 | 8/18/2026 3:59:48 PM EST | |||
| 23.00 | 4.10 | 4.70 | 4.40 | 4.30 | +0.55 | +14.67% | 0.19 | 1 | 12 | 0.88 | -0.94 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 24.00 | 4.70 | 6.45 | 5.58 | % | 0.23 | 0 | 0 | 1.65 | -0.97 | 0.03 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 25.00 | 5.45 | 6.70 | 6.08 | % | 0.24 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 26.00 | 6.45 | 7.65 | 7.05 | 7.26 | +0.87 | +13.62% | 0.27 | 8 | 8 | 1.14 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 3:59:48 PM EST |
| 30.00 | 10.30 | 11.60 | 10.95 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST |