Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $5.83 as of 5/13/2025 12:31:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 5.10 | 4.89 | +0.25 | +5.39% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 1.50 | 4.00 | 4.80 | 4.94 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 11:59:03 AM EST |
| 2.00 | 3.50 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 2.50 | 11.50 | 13.50 | % | 0 | 0 | EST | |||||||
| 2.50 | 3.25 | 3.40 | 3.25 | % | 5 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST | |
| 3.00 | 2.80 | 2.87 | 3.66 | 0.00 | 0.00% | 0 | 25 | 4.12 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 11:59:03 AM EST |
| 3.50 | 2.28 | 2.36 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 4.00 | 1.81 | 1.87 | 1.81 | 0.00 | 0.00% | 0 | 140 | 2.24 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:03 AM EST |
| 4.50 | 1.29 | 1.35 | 1.23 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:03 AM EST |
| 5.00 | 8.50 | 10.50 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.74 | 0.85 | 0.85 | -0.05 | -5.56% | 420 | 625 | 1.17 | 0.98 | 0.10 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 5.50 | 0.25 | 0.39 | 0.35 | -0.02 | -5.41% | 41 | 629 | 0.67 | 0.82 | 0.69 | -0.02 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 6.00 | 0.06 | 0.08 | 0.07 | -0.03 | -30.00% | 514 | 5,462 | 0.67 | 0.36 | 0.93 | -0.02 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 51 | 3,370 | 0.79 | 0.07 | 0.31 | -0.01 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 113 | 10,430 | 1.20 | 0.01 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 5,612 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:59:03 AM EST |
| 7.50 | 5.90 | 8.05 | 6.73 | 0.00 | 0.00% | 0 | 34 | 5/8/2025 | EST | ||||
| 8.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 4,875 | 1.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 8.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 5 | 79 | 2.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 569 | 2.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 9.50 | 0.00 | 0.20 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 10.00 | 4.25 | 5.45 | 4.00 | 0.00 | 0.00% | 0 | 18 | 2/18/2025 | EST | ||||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 386 | 2.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 11:59:03 AM EST |
| 10.50 | 0.00 | 0.32 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 101 | 3.39 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 11:59:03 AM EST |
| 11.50 | 0.00 | 0.32 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 12.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 11:59:03 AM EST |
| 12.50 | 1.81 | 2.85 | % | 0 | 30 | EST | |||||||
| 12.50 | 0.00 | 0.32 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 13.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:59:03 AM EST |
| 14.00 | 0.00 | 0.32 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 15.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:59:03 AM EST |
| 15.00 | 0.25 | 0.52 | 0.23 | 0.00 | 0.00% | 0 | 872 | 5/12/2025 | EST | ||||
| 17.50 | 0.00 | 0.33 | 0.58 | 0.00 | 0.00% | 0 | 36 | 4/23/2025 | EST | ||||
| 20.00 | 0.00 | 0.32 | 0.33 | 0.00 | 0.00% | 0 | 16 | 4/8/2025 | EST | ||||
| 22.50 | 0.00 | 0.32 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1/24/2025 | EST | ||||
| 25.00 | 0.00 | 0.32 | 0.37 | 0.00 | 0.00% | 0 | 4 | 2/12/2025 | EST | ||||
| 30.00 | 0.00 | 0.32 | 0.26 | 0.00 | 0.00% | 0 | 9 | 2/12/2025 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 1.50 | 0.00 | 0.32 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 11:59:03 AM EST |
| 2.00 | 0.00 | 0.32 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 2.50 | 0.00 | 0.32 | % | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 11:59:03 AM EST |
| 3.00 | 0.00 | 0.32 | % | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 3.50 | 0.00 | 0.32 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 4.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 11:59:03 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 11:59:03 AM EST |
| 5.00 | 0.00 | 0.32 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 536 | 1.15 | -0.02 | 0.10 | 0.00 | 5/12/2025 | 5/13/2025 11:59:03 AM EST |
| 5.50 | 0.02 | 0.03 | 0.05 | +0.02 | +66.67% | 701 | 3,352 | 0.69 | -0.18 | 0.69 | -0.02 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 6.00 | 0.23 | 0.28 | 0.26 | +0.01 | +4.00% | 14 | 4,932 | 0.76 | -0.64 | 0.93 | -0.02 | 5/13/2025 | 5/13/2025 11:59:03 AM EST |
| 6.50 | 0.66 | 0.72 | 0.72 | 0.00 | 0.00% | 0 | 264 | 0.73 | -0.93 | 0.31 | -0.01 | 5/12/2025 | 5/13/2025 11:59:03 AM EST |
| 7.00 | 1.17 | 1.22 | 1.17 | 0.00 | 0.00% | 0 | 1,186 | 1.77 | -0.99 | 0.04 | 0.00 | 5/12/2025 | 5/13/2025 11:59:03 AM EST |
| 7.50 | 0.00 | 0.32 | % | 0 | 0 | EST | |||||||
| 7.50 | 1.63 | 1.81 | 1.65 | 0.00 | 0.00% | 0 | 3 | 2.11 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 11:59:03 AM EST |
| 8.00 | 2.14 | 2.27 | 2.28 | 0.00 | 0.00% | 0 | 94 | 4.38 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:03 AM EST |
| 8.50 | 2.55 | 2.99 | 2.31 | 0.00 | 0.00% | 0 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 11:59:03 AM EST |
| 9.00 | 3.15 | 3.25 | 2.88 | 0.00 | 0.00% | 0 | 3 | 3.24 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 11:59:03 AM EST |
| 9.50 | 3.65 | 3.75 | 3.30 | 0.00 | 0.00% | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 11:59:03 AM EST |
| 10.00 | 0.00 | 0.32 | % | 0 | 0 | EST | |||||||
| 10.00 | 4.00 | 4.55 | 3.75 | 0.00 | 0.00% | 0 | 1 | 6.05 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 11:59:03 AM EST |
| 10.50 | 4.60 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 11:59:03 AM EST |
| 11.00 | 4.70 | 5.50 | % | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 11.50 | 5.10 | 6.10 | % | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 12.00 | 5.60 | 6.60 | % | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 12.50 | 6.10 | 7.10 | 6.20 | 0.00 | 0.00% | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 11:59:03 AM EST |
| 12.50 | 0.00 | 0.32 | 0.95 | 0.00 | 0.00% | 0 | 7 | 1/31/2025 | EST | ||||
| 13.00 | 6.60 | 7.60 | % | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 14.00 | 7.60 | 8.60 | % | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 15.00 | 8.50 | 10.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:03 AM EST | |||
| 15.00 | 0.29 | 1.06 | 1.94 | 0.00 | 0.00% | 0 | 4 | 1/22/2025 | EST | ||||
| 17.50 | 2.17 | 4.05 | % | 0 | 2 | EST | |||||||
| 20.00 | 4.60 | 6.60 | % | 0 | 1 | EST | |||||||
| 22.50 | 7.00 | 9.00 | % | 0 | 1 | EST | |||||||
| 25.00 | 9.50 | 11.50 | % | 0 | 0 | EST | |||||||
| 30.00 | 14.00 | 16.00 | % | 0 | 0 | EST |