Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $14.66 as of 11/12/2026 6:32:16 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 | 8.40 | 9.15 | 8.78 | 9.37 | -0.68 | -6.77% | 1.76 | 31 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 10.00 | 3.40 | 5.10 | 4.25 | 4.33 | -0.83 | -16.09% | 0.42 | 11 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 10.50 | 2.99 | 5.00 | 4.00 | 3.87 | -0.75 | -16.24% | 0.38 | 8 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 11.00 | 2.44 | 4.05 | 3.25 | 3.12 | -0.78 | -20.00% | 0.30 | 1 | 4 | 8.62 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 11.50 | 2.48 | 3.00 | 2.74 | 2.87 | -0.55 | -16.09% | 0.24 | 2 | 3 | 5.27 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 12.00 | 1.80 | 2.57 | 2.19 | 3.04 | 0.00 | 0.00% | 0.18 | 0 | 3 | 4.90 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:53 PM EST |
| 12.50 | 1.47 | 1.98 | 1.73 | 1.66 | -0.88 | -34.65% | 0.14 | 1 | 5 | 3.81 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 13.00 | 0.98 | 1.47 | 1.23 | 1.25 | -0.81 | -39.32% | 0.09 | 50 | 29 | 3.09 | 0.99 | 0.08 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 13.50 | 0.55 | 0.73 | 0.64 | 0.65 | -0.94 | -59.12% | 0.05 | 354 | 53 | 1.17 | 0.85 | 0.46 | -0.04 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 14.00 | 0.10 | 0.27 | 0.19 | 0.22 | -0.73 | -76.85% | 0.01 | 979 | 183 | 0.64 | 0.50 | 0.84 | -0.09 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 14.50 | 0.04 | 0.07 | 0.06 | 0.07 | -0.39 | -84.79% | 0.00 | 766 | 154 | 0.74 | 0.18 | 0.51 | -0.05 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.18 | -85.72% | 0.00 | 394 | 696 | 0.93 | 0.04 | 0.18 | -0.01 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 849 | 1,428 | 1.11 | 0.01 | 0.04 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 265 | 1,115 | 1.30 | 0.00 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 62 | 1,916 | 3.14 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 1,689 | 1.78 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.11 | +0.08 | +266.67% | 0.00 | 15 | 1,504 | 3.18 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 413 | 3.76 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.10 | +0.09 | +900.00% | 0.02 | 5 | 134 | 3.65 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.62 | 0.31 | 0.05 | +0.04 | +400.00% | 0.02 | 5 | 136 | 6.76 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.13 | +0.12 | +1,200.00% | 0.05 | 7 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.09 | +0.07 | +350.00% | 0.01 | 7 | 173 | 6.34 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 2.10 | 1.05 | 0.43 | +0.31 | +258.34% | 0.05 | 9 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 1.27 | 0.64 | 0.39 | +0.31 | +387.50% | 0.03 | 9 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | 0.24 | +0.11 | +84.62% | 0.05 | 8 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.20 | +0.13 | +185.72% | 0.05 | 8 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 8 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | 0.05 | +0.01 | +25.00% | 0.05 | 8 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.15 | -0.26 | -63.42% | 0.04 | 7 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | 0.09 | +0.03 | +50.00% | 0.04 | 7 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 5 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 3:59:53 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 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.02 | +0.01 | +100.00% | 0.04 | 3 | 7 | 3.31 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | 0.06 | -0.06 | -50.00% | 0.10 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.42 | 0.21 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 54 | 4.28 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 107 | 4.98 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 202 | 2.58 | -0.01 | 0.08 | 0.00 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 13.50 | 0.02 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 44 | 2,316 | 0.67 | -0.15 | 0.46 | -0.04 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 14.00 | 0.11 | 0.21 | 0.16 | 0.13 | +0.07 | +116.67% | 0.01 | 190 | 211 | 0.54 | -0.50 | 0.84 | -0.09 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 14.50 | 0.51 | 0.63 | 0.57 | 0.51 | +0.35 | +218.75% | 0.04 | 515 | 637 | 0.74 | -0.82 | 0.51 | -0.05 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 15.00 | 0.81 | 1.04 | 0.93 | 0.88 | +0.51 | +137.84% | 0.06 | 357 | 712 | 1.13 | -0.96 | 0.18 | -0.01 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 15.50 | 1.30 | 1.55 | 1.43 | 1.38 | +0.65 | +89.05% | 0.09 | 299 | 868 | 1.57 | -0.99 | 0.04 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 16.00 | 1.89 | 2.03 | 1.96 | 1.99 | +0.84 | +73.05% | 0.12 | 10 | 602 | 1.74 | -1.00 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 16.50 | 1.91 | 2.74 | 2.33 | 1.69 | 0.00 | 0.00% | 0.14 | 0 | 68 | 3.36 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:53 PM EST |
| 17.00 | 2.51 | 3.05 | 2.78 | 2.64 | +0.74 | +38.95% | 0.16 | 20 | 102 | 2.52 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 17.50 | 2.75 | 3.90 | 3.33 | 3.41 | +0.93 | +37.50% | 0.19 | 1 | 58 | 4.84 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 18.00 | 3.80 | 4.05 | 3.93 | 3.81 | +0.87 | +29.60% | 0.22 | 3 | 112 | 3.06 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 18.50 | 3.75 | 4.95 | 4.35 | 3.65 | 0.00 | 0.00% | 0.24 | 0 | 13 | 5.75 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 19.00 | 4.25 | 5.45 | 4.85 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 6.07 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:53 PM EST |
| 19.50 | 4.75 | 5.95 | 5.35 | 4.67 | 0.00 | 0.00% | 0.27 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 20.00 | 5.40 | 6.20 | 5.80 | 5.80 | +0.66 | +12.84% | 0.29 | 2 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 20.50 | 5.90 | 6.70 | 6.30 | 6.30 | +1.04 | +19.78% | 0.31 | 2 | 1 | 5.53 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 21.00 | 6.35 | 7.40 | 6.88 | 5.94 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.95 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:53 PM EST |
| 21.50 | 6.60 | 8.50 | 7.55 | 6.39 | 0.00 | 0.00% | 0.35 | 0 | 1 | 9.90 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:53 PM EST |
| 22.00 | 7.10 | 9.30 | 8.20 | 8.12 | +1.23 | +17.86% | 0.37 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 22.50 | 7.60 | 9.35 | 8.48 | 8.57 | +1.18 | +15.97% | 0.38 | 1 | 2 | 9.82 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 23.00 | 8.20 | 9.90 | 9.05 | 7.92 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:53 PM EST |
| 23.50 | 8.70 | 10.45 | 9.58 | 9.47 | +0.61 | +6.89% | 0.41 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 24.00 | 9.15 | 10.90 | 10.03 | 9.92 | +0.82 | +9.02% | 0.42 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 24.50 | 9.60 | 11.60 | 10.60 | 9.55 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:53 PM EST |
| 25.00 | 10.10 | 12.05 | 11.08 | 10.39 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 26.00 | 10.90 | 13.70 | 12.30 | 11.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 3:59:53 PM EST |
| 30.00 | 14.65 | 17.80 | 16.23 | 14.68 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/12/2026 3:59:53 PM EST |