Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $6.96 as of 3/28/2025 7:11:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.00 | 6.05 | 5.66 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 2.00 | 4.50 | 5.55 | 5.39 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 2.50 | 4.00 | 5.05 | 4.74 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 3.00 | 3.70 | 4.40 | 4.36 | 0.00 | 0.00% | 0 | 1 | 8.20 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 3.50 | 3.20 | 3.90 | 3.81 | 0.00 | 0.00% | 0 | 5 | 6.98 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 2.69 | 2.93 | 2.70 | 0.00 | 0.00% | 0 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 4.50 | 2.18 | 2.37 | 1.20 | 0.00 | 0.00% | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 1.74 | 1.79 | 2.13 | 0.00 | 0.00% | 0 | 87 | 2.30 | 1.00 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 5.50 | 1.23 | 1.37 | 1.53 | +0.06 | +4.09% | 2 | 160 | 2.75 | 0.99 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.72 | 0.81 | 0.77 | -0.18 | -18.95% | 77 | 622 | 1.38 | 0.91 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 0.34 | 0.38 | 0.33 | -0.22 | -40.00% | 347 | 663 | 0.58 | 0.70 | 0.65 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.11 | 0.13 | 0.12 | -0.11 | -47.83% | 2,662 | 2,240 | 0.59 | 0.34 | 0.67 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.02 | 0.05 | 0.05 | -0.04 | -44.45% | 782 | 4,084 | 0.63 | 0.14 | 0.35 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 15 | 216 | 0.77 | 0.05 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.50 | 0.02 | 0.04 | 0.04 | +0.02 | +100.00% | 175 | 368 | 1.10 | 0.01 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.61 | 0.00 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 9 | 2.66 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.80 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.87 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.97 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 1.12 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.67 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.27 | 0.16 | 0.00 | 0.00% | 0 | 1 | 6.80 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.67 | 0.16 | 0.00 | 0.00% | 0 | 1 | 8.32 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.31 | 0.16 | 0.00 | 0.00% | 0 | 1 | 5.08 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.48 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 78 | 1.14 | 0.00 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 234 | 0.83 | -0.01 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 22 | 663 | 0.67 | -0.09 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.50 | 0.09 | 0.12 | 0.10 | +0.03 | +42.86% | 1,086 | 378 | 0.57 | -0.30 | 0.65 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.34 | 0.39 | 0.38 | +0.12 | +46.16% | 348 | 201 | 0.58 | -0.66 | 0.67 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.70 | 1.04 | 0.64 | 0.00 | 0.00% | 0 | 61 | 2.40 | -0.86 | 0.35 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 1.22 | 1.36 | 1.00 | 0.00 | 0.00% | 0 | 32 | 2.20 | -0.95 | 0.16 | -0.01 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 8.50 | 1.70 | 2.25 | 1.29 | 0.00 | 0.00% | 0 | 1 | 2.82 | -0.99 | 0.05 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 2.19 | 2.39 | % | 0 | 0 | 1.90 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.50 | 2.15 | 4.60 | 2.67 | % | 2 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 10.00 | 3.20 | 3.60 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.50 | 3.70 | 4.65 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 4.20 | 5.15 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.50 | 4.70 | 5.75 | % | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |