Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $21.51 as of 5/8/2026 7:02:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.90 | 11.10 | 10.50 | 10.26 | -1.24 | -10.79% | 0.95 | 3 | 4 | 3.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 12.00 | 8.95 | 10.05 | 9.50 | 9.92 | -0.86 | -7.98% | 0.79 | 1 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 13.00 | 7.90 | 9.05 | 8.48 | 8.01 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:23 PM EST |
| 14.00 | 6.95 | 8.65 | 7.80 | 7.18 | 0.00 | 0.00% | 0.56 | 0 | 158 | 3.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:23 PM EST |
| 15.00 | 5.90 | 7.35 | 6.63 | 6.77 | +0.57 | +9.20% | 0.44 | 2 | 141 | 2.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 16.00 | 5.00 | 6.10 | 5.55 | 5.30 | -0.38 | -6.69% | 0.35 | 209 | 226 | 1.78 | 0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 17.00 | 4.05 | 5.10 | 4.58 | 4.71 | -1.05 | -18.23% | 0.27 | 211 | 130 | 1.51 | 0.97 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 17.50 | 3.45 | 4.65 | 4.05 | 3.96 | -0.79 | -16.64% | 0.23 | 1 | 18 | 1.46 | 0.96 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 18.00 | 3.30 | 4.15 | 3.73 | 3.30 | -1.59 | -32.52% | 0.21 | 20 | 417 | 1.25 | 0.94 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 18.50 | 2.80 | 3.65 | 3.23 | 3.19 | -1.16 | -26.67% | 0.17 | 3 | 49 | 1.26 | 0.92 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 19.00 | 2.80 | 3.20 | 3.00 | 3.11 | +0.27 | +9.51% | 0.16 | 62 | 506 | 0.89 | 0.88 | 0.08 | -0.04 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 19.50 | 1.85 | 2.76 | 2.31 | 1.99 | -1.51 | -43.15% | 0.12 | 5 | 428 | 1.07 | 0.84 | 0.09 | -0.05 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 20.00 | 2.16 | 2.33 | 2.25 | 2.15 | +0.19 | +9.70% | 0.11 | 279 | 4,847 | 0.86 | 0.79 | 0.11 | -0.06 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 20.50 | 1.74 | 1.97 | 1.86 | 1.79 | +0.09 | +5.30% | 0.09 | 173 | 309 | 0.87 | 0.73 | 0.13 | -0.07 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 21.00 | 1.49 | 1.69 | 1.59 | 1.60 | +0.22 | +15.95% | 0.08 | 346 | 4,585 | 0.91 | 0.66 | 0.14 | -0.07 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 21.50 | 1.18 | 1.33 | 1.26 | 1.26 | +0.16 | +14.55% | 0.06 | 798 | 1,919 | 0.89 | 0.59 | 0.15 | -0.08 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 22.00 | 0.98 | 1.05 | 1.02 | 1.05 | +0.14 | +15.39% | 0.05 | 2,796 | 4,756 | 0.89 | 0.51 | 0.15 | -0.08 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 22.50 | 0.79 | 0.86 | 0.83 | 0.76 | +0.06 | +8.58% | 0.04 | 320 | 729 | 0.89 | 0.44 | 0.14 | -0.08 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 23.00 | 0.62 | 0.66 | 0.64 | 0.65 | +0.08 | +14.04% | 0.03 | 1,919 | 17,310 | 0.90 | 0.38 | 0.14 | -0.07 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 23.50 | 0.48 | 0.57 | 0.53 | 0.52 | +0.05 | +10.64% | 0.02 | 175 | 323 | 0.91 | 0.32 | 0.12 | -0.07 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 24.00 | 0.38 | 0.43 | 0.41 | 0.36 | -0.01 | -2.71% | 0.02 | 778 | 11,606 | 0.92 | 0.26 | 0.11 | -0.06 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 24.50 | 0.29 | 0.38 | 0.34 | 0.33 | +0.02 | +6.46% | 0.01 | 240 | 815 | 0.94 | 0.22 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 25.00 | 0.23 | 0.27 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 1,830 | 5,881 | 0.94 | 0.18 | 0.09 | -0.05 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 25.50 | 0.16 | 0.25 | 0.21 | 0.17 | -0.08 | -32.00% | 0.01 | 153 | 266 | 0.97 | 0.14 | 0.07 | -0.05 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 26.00 | 0.14 | 0.20 | 0.17 | 0.16 | +0.02 | +14.29% | 0.01 | 130 | 5,748 | 0.97 | 0.12 | 0.06 | -0.04 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 26.50 | 0.10 | 0.14 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 29 | 239 | 0.98 | 0.10 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 27.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 257 | 2,222 | 1.03 | 0.08 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 27.50 | 0.04 | 0.12 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.01 | 0.07 | 0.04 | -0.03 | 5/7/2026 | 5/8/2026 3:59:23 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 46 | 2,172 | 1.06 | 0.06 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 28.50 | 0.04 | 0.09 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 10 | 111 | 1.09 | 0.05 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 29.00 | 0.03 | 0.29 | 0.16 | 0.15 | +0.03 | +25.00% | 0.01 | 2 | 476 | 1.32 | 0.03 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 30.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 38 | 4,269 | 1.20 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 31.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.97 | 0.01 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:23 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.29 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:23 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 3,482 | 1,746 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:23 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:23 PM EST | |||
| 13.00 | 0.00 | 0.22 | 0.11 | 0.02 | +0.01 | +100.00% | 0.01 | 42 | 94 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.11 | +0.08 | +266.67% | 0.00 | 2 | 243 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 8 | 491 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.17 | +0.15 | +750.00% | 0.01 | 2 | 1,344 | 1.59 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 49 | 4,319 | 0.99 | -0.03 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 17.50 | 0.02 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 16 | 376 | 0.97 | -0.04 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 18.00 | 0.05 | 0.22 | 0.14 | 0.13 | +0.01 | +8.34% | 0.01 | 94 | 2,134 | 1.09 | -0.06 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 18.50 | 0.07 | 0.17 | 0.12 | 0.12 | -0.03 | -20.00% | 0.01 | 58 | 139 | 0.93 | -0.08 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 19.00 | 0.09 | 0.17 | 0.13 | 0.16 | -0.09 | -36.00% | 0.01 | 760 | 2,114 | 0.87 | -0.12 | 0.08 | -0.04 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 19.50 | 0.19 | 0.25 | 0.22 | 0.26 | -0.15 | -36.59% | 0.01 | 63 | 647 | 0.90 | -0.16 | 0.09 | -0.05 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 20.00 | 0.30 | 0.37 | 0.34 | 0.34 | -0.20 | -37.04% | 0.02 | 1,460 | 2,191 | 0.88 | -0.21 | 0.11 | -0.06 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 20.50 | 0.43 | 0.61 | 0.52 | 0.52 | -0.17 | -24.64% | 0.03 | 65 | 709 | 0.92 | -0.27 | 0.13 | -0.07 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 21.00 | 0.62 | 0.70 | 0.66 | 0.69 | -0.15 | -17.86% | 0.03 | 569 | 1,926 | 0.91 | -0.34 | 0.14 | -0.07 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 21.50 | 0.83 | 1.00 | 0.92 | 0.95 | -0.16 | -14.42% | 0.04 | 486 | 174 | 0.93 | -0.41 | 0.15 | -0.08 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 22.00 | 1.08 | 1.25 | 1.17 | 1.19 | -0.14 | -10.53% | 0.05 | 91 | 2,011 | 0.93 | -0.49 | 0.15 | -0.08 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 22.50 | 1.37 | 1.55 | 1.46 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 175 | 0.95 | -0.56 | 0.14 | -0.08 | 5/7/2026 | 5/8/2026 3:59:23 PM EST |
| 23.00 | 1.69 | 1.87 | 1.78 | 2.13 | -0.08 | -3.62% | 0.08 | 6 | 1,457 | 0.96 | -0.62 | 0.14 | -0.07 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 23.50 | 2.03 | 2.22 | 2.13 | 4.11 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.95 | -0.68 | 0.12 | -0.07 | 4/28/2026 | 5/8/2026 3:59:23 PM EST |
| 24.00 | 2.42 | 2.60 | 2.51 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 714 | 0.96 | -0.74 | 0.11 | -0.06 | 5/7/2026 | 5/8/2026 3:59:23 PM EST |
| 24.50 | 2.80 | 3.65 | 3.23 | 3.43 | -1.67 | -32.75% | 0.13 | 2 | 1 | 1.23 | -0.78 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 25.00 | 3.15 | 3.60 | 3.38 | 3.65 | +0.95 | +35.19% | 0.14 | 5 | 360 | 1.12 | -0.82 | 0.09 | -0.05 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 25.50 | 3.70 | 4.65 | 4.18 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.34 | -0.86 | 0.07 | -0.05 | 5/7/2026 | 5/8/2026 3:59:23 PM EST |
| 26.00 | 3.90 | 5.65 | 4.78 | 3.65 | 0.00 | 0.00% | 0.18 | 0 | 213 | 2.35 | -0.88 | 0.06 | -0.04 | 5/7/2026 | 5/8/2026 3:59:23 PM EST |
| 26.50 | 4.30 | 6.10 | 5.20 | 7.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.42 | -0.90 | 0.05 | -0.04 | 5/5/2026 | 5/8/2026 3:59:23 PM EST |
| 27.00 | 4.85 | 6.20 | 5.53 | 7.77 | 0.00 | 0.00% | 0.20 | 0 | 101 | 2.14 | -0.92 | 0.05 | -0.03 | 5/5/2026 | 5/8/2026 3:59:23 PM EST |
| 27.50 | 5.25 | 6.95 | 6.10 | 8.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.56 | -0.93 | 0.04 | -0.03 | 4/28/2026 | 5/8/2026 3:59:23 PM EST |
| 28.00 | 5.80 | 7.15 | 6.48 | 6.59 | -0.26 | -3.80% | 0.23 | 15 | 60 | 2.27 | -0.94 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:23 PM EST |
| 28.50 | 6.50 | 8.05 | 7.28 | % | 0.26 | 0 | 0 | 2.75 | -0.95 | 0.03 | -0.02 | 5/8/2026 3:59:23 PM EST | |||
| 29.00 | 7.00 | 8.60 | 7.80 | 9.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.88 | -0.97 | 0.02 | -0.01 | 4/28/2026 | 5/8/2026 3:59:23 PM EST |
| 30.00 | 7.65 | 9.55 | 8.60 | 7.42 | 0.00 | 0.00% | 0.29 | 0 | 66 | 3.00 | -0.98 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:23 PM EST |
| 31.00 | 8.65 | 10.40 | 9.53 | 11.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.00 | -0.99 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:23 PM EST |
| 32.00 | 9.65 | 11.50 | 10.58 | 12.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:23 PM EST |
| 35.00 | 12.60 | 14.25 | 13.43 | 15.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:23 PM EST |