Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $20.97 as of 9/7/2026 7:02:48 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 | 14.80 | 17.90 | 16.35 | 16.20 | 0.00 | 0.00% | 3.27 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 8.00 | 11.80 | 14.20 | 13.00 | 12.85 | 0.00 | 0.00% | 1.62 | 0 | 2 | 7.65 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 9.00 | 10.80 | 13.20 | 12.00 | % | 1.33 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 10.00 | 10.15 | 12.25 | 11.20 | 10.30 | 0.00 | 0.00% | 1.12 | 0 | 3 | 6.25 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 10.50 | 9.75 | 11.70 | 10.73 | % | 1.02 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 11.00 | 9.25 | 11.25 | 10.25 | % | 0.93 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 11.50 | 8.75 | 11.10 | 9.93 | 6.15 | 0.00 | 0.00% | 0.86 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:03 PM EST |
| 12.00 | 8.25 | 10.20 | 9.23 | 6.76 | 0.00 | 0.00% | 0.77 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:03 PM EST |
| 12.50 | 7.75 | 9.80 | 8.78 | % | 0.70 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 13.00 | 7.25 | 9.20 | 8.23 | 8.66 | 0.00 | 0.00% | 0.63 | 0 | 11 | 4.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:03 PM EST |
| 13.50 | 6.75 | 8.70 | 7.73 | 6.55 | 0.00 | 0.00% | 0.57 | 0 | 15 | 4.20 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 14.00 | 5.75 | 8.20 | 6.98 | 6.45 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.96 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 14.50 | 5.50 | 7.45 | 6.48 | 5.65 | 0.00 | 0.00% | 0.45 | 0 | 4 | 3.38 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 15.00 | 5.45 | 7.00 | 6.23 | 5.89 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.24 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 15.50 | 4.90 | 6.70 | 5.80 | 4.50 | 0.00 | 0.00% | 0.37 | 0 | 196 | 3.29 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:03 PM EST |
| 16.00 | 4.85 | 5.20 | 5.03 | 4.99 | -0.44 | -8.11% | 0.31 | 16 | 22 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 16.50 | 3.95 | 4.95 | 4.45 | 5.05 | 0.00 | 0.00% | 0.27 | 0 | 135 | 1.91 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 17.00 | 3.65 | 4.15 | 3.90 | 4.02 | -0.31 | -7.16% | 0.23 | 5 | 152 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 17.50 | 3.30 | 3.85 | 3.58 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.45 | 1.00 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 18.00 | 2.45 | 3.35 | 2.90 | 3.11 | -0.14 | -4.31% | 0.16 | 5 | 43 | 1.30 | 0.99 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 18.50 | 2.37 | 2.67 | 2.52 | 2.53 | +0.49 | +24.02% | 0.14 | 24 | 510 | 0.90 | 0.97 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 19.00 | 1.92 | 2.20 | 2.06 | 2.07 | -0.41 | -16.54% | 0.11 | 62 | 48 | 0.81 | 0.93 | 0.10 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 19.50 | 1.45 | 1.73 | 1.59 | 1.59 | -0.44 | -21.68% | 0.08 | 30 | 84 | 0.70 | 0.87 | 0.15 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 20.00 | 1.13 | 1.34 | 1.24 | 1.25 | -0.45 | -26.48% | 0.06 | 196 | 1,143 | 0.48 | 0.77 | 0.21 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 20.50 | 0.69 | 0.96 | 0.83 | 0.88 | -0.36 | -29.04% | 0.04 | 143 | 316 | 0.43 | 0.66 | 0.24 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 21.00 | 0.56 | 0.63 | 0.60 | 0.58 | -0.41 | -41.42% | 0.03 | 404 | 1,092 | 0.49 | 0.53 | 0.26 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 21.50 | 0.35 | 0.48 | 0.42 | 0.40 | -0.32 | -44.45% | 0.02 | 510 | 207 | 0.52 | 0.41 | 0.24 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 22.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.24 | -47.06% | 0.01 | 1,349 | 918 | 0.54 | 0.30 | 0.21 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 22.50 | 0.15 | 0.21 | 0.18 | 0.18 | -0.18 | -50.00% | 0.01 | 301 | 252 | 0.55 | 0.21 | 0.17 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 23.00 | 0.04 | 0.17 | 0.11 | 0.12 | -0.16 | -57.15% | 0.00 | 500 | 1,008 | 0.54 | 0.14 | 0.13 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 23.50 | 0.04 | 0.13 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 110 | 865 | 0.60 | 0.09 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 24.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 0.00 | 132 | 380 | 0.58 | 0.06 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 36 | 361 | 0.80 | 0.03 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 25.00 | 0.01 | 0.13 | 0.07 | 0.02 | -0.06 | -75.00% | 0.00 | 6 | 243 | 0.76 | 0.02 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.21 | 0.11 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 12 | 1.25 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.04 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 22 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.21 | 0.11 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 10.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.28 | 0.14 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.28 | 0.14 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.11 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.11 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 45 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.96 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.90 | -0.01 | 0.02 | -0.01 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 33 | 103 | 0.61 | -0.03 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 19.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 30 | 388 | 0.47 | -0.07 | 0.10 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 19.50 | 0.10 | 0.14 | 0.12 | 0.11 | -0.02 | -15.39% | 0.01 | 69 | 465 | 0.54 | -0.13 | 0.15 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 20.00 | 0.12 | 0.31 | 0.22 | 0.23 | +0.03 | +15.00% | 0.01 | 400 | 403 | 0.53 | -0.23 | 0.21 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 20.50 | 0.38 | 0.44 | 0.41 | 0.42 | +0.02 | +5.00% | 0.02 | 1,069 | 105 | 0.57 | -0.34 | 0.24 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 21.00 | 0.57 | 0.70 | 0.64 | 0.64 | +0.09 | +16.37% | 0.03 | 189 | 112 | 0.57 | -0.47 | 0.26 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 21.50 | 0.84 | 1.01 | 0.93 | 0.95 | +0.14 | +17.29% | 0.04 | 3,107 | 284 | 0.58 | -0.59 | 0.24 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 22.00 | 1.18 | 1.42 | 1.30 | 1.27 | +0.10 | +8.55% | 0.06 | 10 | 149 | 0.62 | -0.70 | 0.21 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 22.50 | 1.49 | 1.89 | 1.69 | 2.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.78 | -0.79 | 0.17 | -0.03 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 23.00 | 1.95 | 2.32 | 2.14 | 2.15 | +0.34 | +18.79% | 0.09 | 27 | 7 | 0.82 | -0.86 | 0.13 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 23.50 | 2.35 | 2.86 | 2.61 | % | 0.11 | 0 | 0 | 0.97 | -0.91 | 0.09 | -0.02 | 9/4/2026 4:00:03 PM EST | |||
| 24.00 | 2.79 | 3.25 | 3.02 | % | 0.13 | 0 | 0 | 0.93 | -0.94 | 0.06 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 24.50 | 2.95 | 4.25 | 3.60 | % | 0.15 | 0 | 0 | 1.61 | -0.97 | 0.04 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 25.00 | 3.45 | 5.40 | 4.43 | 4.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.35 | -0.98 | 0.03 | -0.01 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 25.50 | 3.95 | 5.35 | 4.65 | % | 0.18 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 26.00 | 4.40 | 5.80 | 5.10 | 5.32 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.96 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 26.50 | 4.90 | 6.30 | 5.60 | % | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 27.00 | 5.25 | 6.20 | 5.73 | 5.84 | +0.14 | +2.46% | 0.21 | 1 | 3 | 1.33 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 27.50 | 5.75 | 7.85 | 6.80 | % | 0.25 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 30.00 | 8.25 | 10.30 | 9.28 | 9.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |