Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $15.92 as of 12/3/2025 7:52:15 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 | 10.50 | 11.00 | 10.75 | 10.81 | +0.17 | +1.60% | 2.15 | 148 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 6.00 | 9.50 | 10.05 | 9.78 | 10.07 | +0.36 | +3.71% | 1.63 | 146 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 6.50 | 8.95 | 9.65 | 9.30 | 9.26 | +0.10 | +1.10% | 1.43 | 10 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 7.00 | 8.35 | 9.25 | 8.80 | 8.81 | +0.33 | +3.90% | 1.26 | 17 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 7.50 | 7.95 | 8.85 | 8.40 | 8.40 | +0.37 | +4.61% | 1.12 | 16 | 46 | 9.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 8.00 | 7.35 | 8.50 | 7.93 | 8.50 | +0.94 | +12.44% | 0.99 | 4 | 40 | 9.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 8.50 | 6.90 | 8.05 | 7.48 | 8.05 | +0.96 | +13.54% | 0.88 | 3 | 33 | 9.47 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 9.00 | 6.35 | 7.55 | 6.95 | 6.95 | +0.29 | +4.36% | 0.77 | 360 | 222 | 8.80 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 9.50 | 5.90 | 6.70 | 6.30 | 6.52 | +0.34 | +5.51% | 0.66 | 360 | 207 | 6.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 10.00 | 5.60 | 6.10 | 5.85 | 5.83 | +0.10 | +1.75% | 0.58 | 41 | 117 | 5.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 10.50 | 5.05 | 5.70 | 5.38 | 5.33 | +0.06 | +1.14% | 0.51 | 7 | 52 | 5.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 11.00 | 4.55 | 5.20 | 4.88 | 4.55 | 0.00 | 0.00% | 0.44 | 0 | 281 | 5.15 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 11.50 | 4.10 | 4.55 | 4.33 | 4.10 | -0.07 | -1.68% | 0.38 | 3 | 320 | 4.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 12.00 | 3.65 | 3.80 | 3.73 | 3.72 | -0.13 | -3.38% | 0.31 | 670 | 1,653 | 2.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 12.50 | 3.15 | 3.45 | 3.30 | 3.31 | -0.11 | -3.22% | 0.26 | 21 | 913 | 2.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 13.00 | 2.61 | 2.91 | 2.76 | 2.95 | +0.16 | +5.74% | 0.21 | 32 | 1,749 | 2.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 13.50 | 2.14 | 2.47 | 2.31 | 2.45 | +0.23 | +10.36% | 0.17 | 51 | 3,884 | 2.25 | 1.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 14.00 | 1.70 | 2.05 | 1.88 | 1.81 | -0.01 | -0.55% | 0.13 | 152 | 1,351 | 2.13 | 0.98 | 0.05 | -0.01 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 14.50 | 1.23 | 1.45 | 1.34 | 1.22 | -0.10 | -7.58% | 0.09 | 83 | 1,081 | 1.46 | 0.93 | 0.15 | -0.03 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 15.00 | 0.66 | 0.93 | 0.80 | 0.64 | -0.41 | -39.05% | 0.05 | 193 | 1,426 | 1.04 | 0.82 | 0.31 | -0.06 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 15.50 | 0.40 | 0.50 | 0.45 | 0.50 | -0.20 | -28.58% | 0.03 | 622 | 6,166 | 0.71 | 0.61 | 0.46 | -0.08 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 16.00 | 0.22 | 0.26 | 0.24 | 0.26 | -0.19 | -42.23% | 0.01 | 1,653 | 2,524 | 0.79 | 0.38 | 0.45 | -0.08 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 16.50 | 0.09 | 0.14 | 0.12 | 0.13 | -0.15 | -53.58% | 0.01 | 325 | 1,277 | 0.81 | 0.22 | 0.32 | -0.07 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 17.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 197 | 1,601 | 0.80 | 0.12 | 0.20 | -0.05 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 17.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 51 | 607 | 0.93 | 0.05 | 0.11 | -0.02 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 334 | 1.03 | 0.02 | 0.05 | -0.01 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.03 | -60.00% | 0.01 | 103 | 378 | 1.37 | 0.01 | 0.02 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 47 | 1.36 | 0.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 21 | 1.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.13 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.09 | +450.00% | 0.00 | 2 | 6 | 2.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.10 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 11 | 3.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.51 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.85 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.07 | +175.00% | 0.00 | 1 | 3 | 4.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 3 | 4.23 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 157 | 4.44 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 362 | 4.07 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 3.71 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 500 | 2.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 451 | 2.85 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.17 | 0.09 | 0.01 | -0.01 | -50.00% | 0.01 | 11 | 333 | 3.39 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,027 | 1.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 542 | 1.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 72 | 940 | 1.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 13.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 168 | 403 | 1.20 | 0.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 14.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 288 | 879 | 1.07 | -0.02 | 0.05 | -0.01 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 14.50 | 0.04 | 0.10 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 479 | 763 | 0.94 | -0.07 | 0.15 | -0.03 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 15.00 | 0.11 | 0.17 | 0.14 | 0.11 | -0.08 | -42.11% | 0.01 | 601 | 1,394 | 0.83 | -0.18 | 0.31 | -0.06 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 15.50 | 0.17 | 0.29 | 0.23 | 0.25 | -0.10 | -28.58% | 0.01 | 1,719 | 1,382 | 0.70 | -0.39 | 0.46 | -0.08 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 16.00 | 0.51 | 0.59 | 0.55 | 0.52 | -0.09 | -14.76% | 0.03 | 503 | 682 | 0.80 | -0.62 | 0.45 | -0.08 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 16.50 | 0.63 | 1.39 | 1.01 | 0.80 | -0.18 | -18.37% | 0.06 | 14 | 130 | 2.02 | -0.78 | 0.32 | -0.07 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 17.00 | 1.14 | 1.52 | 1.33 | 1.35 | -0.05 | -3.58% | 0.08 | 1 | 91 | 1.49 | -0.88 | 0.20 | -0.05 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 17.50 | 1.29 | 2.05 | 1.67 | % | 0.10 | 0 | 0 | 1.86 | -0.95 | 0.11 | -0.02 | 12/3/2025 3:59:58 PM EST | |||
| 18.00 | 2.06 | 2.52 | 2.29 | 2.49 | 0.00 | 0.00% | 0.13 | 0 | 131 | 2.04 | -0.98 | 0.05 | -0.01 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 18.50 | 2.18 | 3.05 | 2.62 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 10 | 2.37 | -0.99 | 0.02 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 19.00 | 2.78 | 3.40 | 3.09 | 3.10 | % | 0.16 | 8 | 0 | 2.06 | -1.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST | |
| 19.50 | 3.10 | 4.05 | 3.58 | % | 0.18 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 20.00 | 3.35 | 4.55 | 3.95 | 4.51 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 20.50 | 3.85 | 5.05 | 4.45 | 4.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 21.00 | 4.40 | 5.45 | 4.93 | % | 0.23 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 21.50 | 4.85 | 6.00 | 5.43 | 5.92 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 22.00 | 5.15 | 7.30 | 6.23 | 6.36 | 0.00 | 0.00% | 0.28 | 0 | 2 | 5.94 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 22.50 | 5.65 | 8.65 | 7.15 | 6.81 | 0.00 | 0.00% | 0.32 | 0 | 1 | 8.15 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 23.00 | 6.45 | 9.15 | 7.80 | % | 0.34 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 24.00 | 7.45 | 8.65 | 8.05 | % | 0.34 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 25.00 | 8.45 | 9.65 | 9.05 | % | 0.36 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 26.00 | 9.45 | 10.65 | 10.05 | % | 0.39 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 27.00 | 10.00 | 12.20 | 11.10 | % | 0.41 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 28.00 | 11.05 | 13.10 | 12.08 | % | 0.43 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 29.00 | 12.05 | 14.10 | 13.08 | % | 0.45 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST |